Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 22.27 | 22.41 | 22.08 | 22.20 | 22.20 | 1,636,600 |
May 25, 2023 | 22.28 | 22.44 | 22.00 | 22.22 | 22.22 | 2,394,800 |
May 24, 2023 | 22.33 | 22.50 | 22.13 | 22.44 | 22.44 | 2,696,400 |
May 23, 2023 | 22.60 | 22.69 | 22.26 | 22.36 | 22.36 | 3,565,900 |
May 22, 2023 | 23.42 | 23.43 | 22.65 | 22.68 | 22.68 | 2,667,500 |
May 19, 2023 | 23.86 | 23.89 | 23.33 | 23.40 | 23.40 | 2,612,000 |
May 18, 2023 | 23.32 | 23.61 | 23.26 | 23.50 | 23.50 | 1,864,700 |
May 17, 2023 | 23.51 | 23.70 | 23.36 | 23.42 | 23.42 | 3,493,500 |
May 16, 2023 | 23.77 | 23.80 | 23.47 | 23.48 | 23.48 | 2,676,300 |
May 15, 2023 | 23.45 | 23.84 | 23.42 | 23.83 | 23.83 | 3,129,500 |
May 12, 2023 | 23.28 | 23.49 | 23.15 | 23.44 | 23.44 | 3,211,300 |
May 11, 2023 | 23.20 | 23.23 | 22.50 | 23.22 | 23.22 | 4,212,600 |
May 10, 2023 | 23.19 | 23.90 | 22.43 | 23.21 | 23.21 | 6,417,100 |
May 09, 2023 | 22.88 | 23.17 | 22.77 | 22.97 | 22.97 | 5,039,200 |
May 08, 2023 | 22.68 | 22.90 | 22.50 | 22.86 | 22.86 | 3,083,900 |
May 05, 2023 | 22.12 | 22.69 | 22.07 | 22.63 | 22.63 | 2,418,400 |
May 04, 2023 | 21.90 | 22.32 | 21.90 | 22.04 | 22.04 | 3,699,900 |
May 03, 2023 | 22.09 | 22.21 | 21.84 | 21.89 | 21.89 | 1,829,300 |
May 02, 2023 | 22.20 | 22.20 | 21.56 | 22.02 | 22.02 | 1,950,900 |
May 01, 2023 | 22.14 | 22.29 | 22.11 | 22.18 | 22.18 | 2,204,500 |
Apr 28, 2023 | 21.95 | 22.10 | 21.87 | 22.10 | 22.10 | 2,321,500 |
Apr 27, 2023 | 21.90 | 22.13 | 21.88 | 22.04 | 22.04 | 2,012,400 |
Apr 26, 2023 | 22.18 | 22.30 | 21.87 | 21.87 | 21.87 | 2,562,400 |
Apr 25, 2023 | 22.47 | 22.54 | 22.16 | 22.20 | 22.20 | 2,978,800 |
Apr 24, 2023 | 22.63 | 22.70 | 22.34 | 22.56 | 22.56 | 2,724,800 |
Apr 21, 2023 | 22.50 | 22.71 | 22.38 | 22.66 | 22.66 | 1,999,500 |
Apr 20, 2023 | 22.08 | 22.45 | 22.07 | 22.44 | 22.44 | 2,092,000 |
Apr 19, 2023 | 21.94 | 22.11 | 21.78 | 22.09 | 22.09 | 1,971,900 |
Apr 18, 2023 | 22.12 | 22.15 | 21.87 | 21.98 | 21.98 | 1,707,200 |
Apr 17, 2023 | 21.68 | 22.06 | 21.60 | 22.03 | 22.03 | 2,859,800 |
Apr 14, 2023 | 21.58 | 21.87 | 21.45 | 21.51 | 21.51 | 2,763,000 |
Apr 13, 2023 | 21.56 | 21.67 | 21.40 | 21.61 | 21.61 | 1,955,300 |
Apr 12, 2023 | 22.00 | 22.00 | 21.54 | 21.56 | 21.56 | 1,466,200 |
Apr 11, 2023 | 21.75 | 22.01 | 21.70 | 21.94 | 21.94 | 1,913,700 |
Apr 10, 2023 | 21.67 | 21.76 | 21.53 | 21.70 | 21.70 | 2,717,700 |
Apr 06, 2023 | 21.84 | 21.93 | 21.60 | 21.71 | 21.71 | 1,665,600 |
Apr 05, 2023 | 21.63 | 22.09 | 21.63 | 21.69 | 21.69 | 3,598,100 |
Apr 04, 2023 | 22.23 | 22.29 | 21.59 | 21.71 | 21.71 | 2,625,500 |
Apr 03, 2023 | 21.85 | 22.34 | 21.78 | 22.28 | 22.28 | 3,214,800 |
Mar 31, 2023 | 21.39 | 21.80 | 21.33 | 21.78 | 21.78 | 2,826,800 |
Mar 30, 2023 | 21.26 | 21.43 | 21.19 | 21.23 | 21.23 | 1,771,000 |
Mar 29, 2023 | 21.25 | 21.37 | 21.03 | 21.14 | 21.14 | 2,215,500 |
Mar 28, 2023 | 21.15 | 21.32 | 20.98 | 21.09 | 21.09 | 1,704,700 |
Mar 27, 2023 | 21.13 | 21.24 | 21.06 | 21.16 | 21.16 | 2,643,000 |
Mar 24, 2023 | 20.70 | 21.09 | 20.54 | 21.02 | 21.02 | 3,725,700 |
Mar 23, 2023 | 20.87 | 21.07 | 20.57 | 20.77 | 20.77 | 2,534,200 |
Mar 22, 2023 | 21.41 | 21.52 | 20.77 | 20.79 | 20.79 | 4,166,400 |
Mar 21, 2023 | 21.35 | 21.58 | 21.07 | 21.39 | 21.39 | 3,712,900 |
Mar 20, 2023 | 20.67 | 21.12 | 20.58 | 21.05 | 21.05 | 3,068,600 |
Mar 17, 2023 | 20.92 | 20.93 | 20.43 | 20.59 | 20.59 | 14,361,000 |
Mar 16, 2023 | 20.56 | 21.13 | 20.52 | 20.90 | 20.90 | 3,364,100 |
Mar 15, 2023 | 20.50 | 20.80 | 20.30 | 20.69 | 20.69 | 4,413,800 |
Mar 14, 2023 | 20.73 | 21.01 | 20.53 | 20.68 | 20.68 | 3,607,200 |
Mar 13, 2023 | 20.78 | 21.02 | 20.38 | 20.43 | 20.43 | 6,018,600 |
Mar 10, 2023 | 21.06 | 21.27 | 20.76 | 20.88 | 20.88 | 2,767,300 |
Mar 09, 2023 | 21.57 | 21.61 | 21.05 | 21.08 | 21.08 | 5,130,100 |
Mar 08, 2023 | 21.49 | 21.55 | 21.38 | 21.50 | 21.50 | 1,940,400 |
Mar 07, 2023 | 21.77 | 21.87 | 21.43 | 21.49 | 21.49 | 2,435,400 |
Mar 06, 2023 | 21.75 | 21.94 | 21.55 | 21.75 | 21.75 | 3,661,200 |
Mar 03, 2023 | 22.39 | 22.50 | 21.87 | 21.93 | 21.93 | 3,484,300 |
Mar 02, 2023 | 22.20 | 22.52 | 21.72 | 22.43 | 22.43 | 3,356,400 |
Mar 01, 2023 | 22.27 | 22.55 | 21.39 | 22.20 | 22.20 | 4,974,100 |
Feb 28, 2023 | 22.09 | 22.33 | 21.90 | 21.96 | 21.96 | 5,052,800 |
Feb 28, 2023 | 0.25 Dividend | |||||
Feb 27, 2023 | 22.57 | 22.70 | 22.20 | 22.26 | 22.01 | 3,480,800 |
Feb 24, 2023 | 22.46 | 22.56 | 22.28 | 22.50 | 22.25 | 2,063,400 |
Feb 23, 2023 | 22.55 | 22.66 | 22.28 | 22.58 | 22.33 | 1,618,400 |
Feb 22, 2023 | 22.59 | 22.66 | 22.46 | 22.59 | 22.34 | 1,766,400 |
Feb 21, 2023 | 22.68 | 22.81 | 22.53 | 22.55 | 22.30 | 1,966,800 |
Feb 17, 2023 | 22.86 | 22.97 | 22.78 | 22.90 | 22.64 | 3,539,900 |
Feb 16, 2023 | 22.80 | 23.06 | 22.73 | 22.89 | 22.63 | 1,418,000 |
Feb 15, 2023 | 22.55 | 22.97 | 22.55 | 22.96 | 22.70 | 1,366,900 |
Feb 14, 2023 | 22.68 | 22.85 | 22.57 | 22.62 | 22.37 | 1,689,200 |
Feb 13, 2023 | 22.33 | 22.69 | 22.24 | 22.66 | 22.41 | 1,740,000 |
Feb 10, 2023 | 22.43 | 22.47 | 22.12 | 22.31 | 22.06 | 1,947,000 |
Feb 09, 2023 | 22.63 | 22.67 | 22.34 | 22.46 | 22.21 | 1,933,800 |
Feb 08, 2023 | 22.69 | 22.73 | 22.34 | 22.52 | 22.27 | 1,767,000 |
Feb 07, 2023 | 22.49 | 22.75 | 22.26 | 22.73 | 22.47 | 1,877,600 |
Feb 06, 2023 | 22.28 | 22.50 | 22.18 | 22.49 | 22.24 | 1,617,100 |
Feb 03, 2023 | 22.30 | 22.37 | 22.05 | 22.28 | 22.03 | 1,755,700 |
Feb 02, 2023 | 22.36 | 22.65 | 22.32 | 22.37 | 22.12 | 2,751,100 |
Feb 01, 2023 | 22.20 | 22.42 | 22.09 | 22.31 | 22.06 | 1,788,300 |
Jan 31, 2023 | 21.85 | 22.33 | 21.79 | 22.30 | 22.05 | 2,536,700 |
Jan 30, 2023 | 21.53 | 21.95 | 21.53 | 21.82 | 21.57 | 2,389,100 |
Jan 27, 2023 | 21.81 | 21.82 | 21.47 | 21.49 | 21.25 | 2,053,500 |
Jan 26, 2023 | 22.03 | 22.14 | 21.71 | 21.83 | 21.58 | 2,346,700 |
Jan 25, 2023 | 22.00 | 22.16 | 21.85 | 22.06 | 21.81 | 1,796,800 |
Jan 24, 2023 | 22.22 | 22.38 | 21.92 | 22.09 | 21.84 | 2,355,500 |
Jan 23, 2023 | 22.50 | 22.56 | 22.20 | 22.35 | 22.10 | 1,994,500 |
Jan 20, 2023 | 22.26 | 22.68 | 22.03 | 22.48 | 22.23 | 2,809,200 |
Jan 19, 2023 | 22.60 | 22.64 | 22.15 | 22.17 | 21.92 | 2,928,000 |
Jan 18, 2023 | 22.90 | 23.01 | 22.35 | 22.46 | 22.21 | 3,650,700 |
Jan 17, 2023 | 22.96 | 23.49 | 22.71 | 22.82 | 22.56 | 3,478,700 |
Jan 13, 2023 | 21.41 | 23.22 | 21.41 | 23.08 | 22.82 | 5,681,000 |
Jan 12, 2023 | 22.10 | 22.20 | 21.74 | 21.78 | 21.54 | 2,233,600 |
Jan 11, 2023 | 22.49 | 22.58 | 22.03 | 22.08 | 21.83 | 2,059,900 |
Jan 10, 2023 | 22.39 | 22.70 | 22.24 | 22.49 | 22.24 | 1,991,000 |
Jan 09, 2023 | 22.74 | 22.91 | 22.22 | 22.32 | 22.07 | 3,377,600 |
Jan 06, 2023 | 22.85 | 22.93 | 22.58 | 22.77 | 22.51 | 1,489,000 |
Jan 05, 2023 | 22.40 | 22.83 | 22.36 | 22.69 | 22.44 | 1,888,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |