Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 25.62 | 25.64 | 25.59 | 25.61 | 25.61 | 52,400 |
May 25, 2023 | 25.68 | 25.68 | 25.64 | 25.66 | 25.66 | 22,700 |
May 24, 2023 | 25.72 | 25.72 | 25.67 | 25.67 | 25.67 | 18,700 |
May 24, 2023 | 0.056 Dividend | |||||
May 23, 2023 | 25.78 | 25.78 | 25.75 | 25.76 | 25.70 | 49,100 |
May 19, 2023 | 25.81 | 25.86 | 25.77 | 25.85 | 25.79 | 47,800 |
May 18, 2023 | 25.79 | 25.80 | 25.76 | 25.78 | 25.72 | 43,600 |
May 17, 2023 | 25.85 | 25.85 | 25.80 | 25.84 | 25.78 | 90,000 |
May 16, 2023 | 25.89 | 25.89 | 25.84 | 25.84 | 25.78 | 57,900 |
May 15, 2023 | 25.97 | 25.97 | 25.94 | 25.95 | 25.89 | 25,300 |
May 12, 2023 | 26.04 | 26.04 | 25.98 | 25.99 | 25.93 | 32,700 |
May 11, 2023 | 26.05 | 26.07 | 26.02 | 26.03 | 25.97 | 49,500 |
May 10, 2023 | 25.98 | 26.01 | 25.96 | 25.99 | 25.93 | 73,700 |
May 09, 2023 | 25.94 | 25.96 | 25.93 | 25.93 | 25.87 | 89,800 |
May 08, 2023 | 25.97 | 25.98 | 25.93 | 25.93 | 25.87 | 47,500 |
May 05, 2023 | 26.00 | 26.00 | 25.97 | 25.98 | 25.92 | 74,600 |
May 04, 2023 | 26.01 | 26.12 | 26.01 | 26.08 | 26.02 | 65,300 |
May 03, 2023 | 26.05 | 26.08 | 26.02 | 26.08 | 26.02 | 73,800 |
May 02, 2023 | 25.92 | 26.03 | 25.92 | 26.01 | 25.95 | 70,000 |
May 01, 2023 | 25.97 | 25.97 | 25.90 | 25.91 | 25.85 | 70,300 |
Apr 28, 2023 | 25.95 | 26.00 | 25.94 | 25.98 | 25.92 | 54,700 |
Apr 27, 2023 | 25.95 | 25.95 | 25.90 | 25.90 | 25.84 | 43,600 |
Apr 26, 2023 | 26.01 | 26.01 | 25.94 | 25.97 | 25.91 | 52,000 |
Apr 25, 2023 | 25.96 | 26.05 | 25.96 | 26.05 | 25.99 | 154,100 |
Apr 24, 2023 | 25.90 | 25.92 | 25.89 | 25.91 | 25.85 | 50,800 |
Apr 24, 2023 | 0.055 Dividend | |||||
Apr 21, 2023 | 25.99 | 25.99 | 25.93 | 25.96 | 25.85 | 27,500 |
Apr 20, 2023 | 25.90 | 25.92 | 25.89 | 25.90 | 25.79 | 66,300 |
Apr 19, 2023 | 25.87 | 25.87 | 25.83 | 25.85 | 25.74 | 67,700 |
Apr 18, 2023 | 25.86 | 25.89 | 25.83 | 25.86 | 25.75 | 51,700 |
Apr 17, 2023 | 25.85 | 25.85 | 25.83 | 25.84 | 25.73 | 52,600 |
Apr 14, 2023 | 25.93 | 25.93 | 25.84 | 25.87 | 25.76 | 128,600 |
Apr 13, 2023 | 25.98 | 25.98 | 25.92 | 25.92 | 25.81 | 34,800 |
Apr 12, 2023 | 25.98 | 25.98 | 25.91 | 25.95 | 25.84 | 49,200 |
Apr 11, 2023 | 25.97 | 25.97 | 25.91 | 25.95 | 25.84 | 49,900 |
Apr 10, 2023 | 25.97 | 25.97 | 25.94 | 25.94 | 25.83 | 59,500 |
Apr 06, 2023 | 26.05 | 26.07 | 26.03 | 26.05 | 25.94 | 40,300 |
Apr 05, 2023 | 26.09 | 26.14 | 26.05 | 26.05 | 25.94 | 92,300 |
Apr 04, 2023 | 25.97 | 26.09 | 25.97 | 26.07 | 25.96 | 105,900 |
Apr 03, 2023 | 25.92 | 26.01 | 25.92 | 26.00 | 25.89 | 53,100 |
Mar 31, 2023 | 25.90 | 25.95 | 25.90 | 25.94 | 25.83 | 68,500 |
Mar 30, 2023 | 25.89 | 25.93 | 25.89 | 25.93 | 25.82 | 154,800 |
Mar 29, 2023 | 25.89 | 25.91 | 25.88 | 25.88 | 25.77 | 81,700 |
Mar 28, 2023 | 25.95 | 25.95 | 25.90 | 25.91 | 25.80 | 94,400 |
Mar 27, 2023 | 26.05 | 26.05 | 25.95 | 25.96 | 25.85 | 105,500 |
Mar 24, 2023 | 26.16 | 26.16 | 26.08 | 26.09 | 25.98 | 92,800 |
Mar 23, 2023 | 26.04 | 26.10 | 26.04 | 26.10 | 25.99 | 123,400 |
Mar 22, 2023 | 25.92 | 26.08 | 25.92 | 26.05 | 25.94 | 70,400 |
Mar 22, 2023 | 0.054 Dividend | |||||
Mar 21, 2023 | 25.99 | 26.02 | 25.95 | 25.96 | 25.79 | 51,800 |
Mar 20, 2023 | 26.04 | 26.10 | 25.97 | 26.01 | 25.84 | 45,600 |
Mar 17, 2023 | 25.98 | 26.11 | 25.98 | 26.09 | 25.92 | 86,100 |
Mar 16, 2023 | 26.09 | 26.12 | 25.94 | 25.94 | 25.78 | 103,000 |
Mar 15, 2023 | 26.09 | 26.17 | 26.06 | 26.11 | 25.94 | 103,400 |
Mar 14, 2023 | 26.04 | 26.04 | 25.98 | 26.01 | 25.84 | 151,900 |
Mar 13, 2023 | 26.07 | 26.14 | 26.05 | 26.14 | 25.97 | 158,400 |
Mar 10, 2023 | 25.83 | 25.92 | 25.83 | 25.90 | 25.74 | 48,600 |
Mar 09, 2023 | 25.71 | 25.77 | 25.69 | 25.77 | 25.61 | 124,900 |
Mar 08, 2023 | 25.67 | 25.71 | 25.66 | 25.69 | 25.53 | 46,600 |
Mar 07, 2023 | 25.68 | 25.68 | 25.64 | 25.65 | 25.49 | 51,300 |
Mar 06, 2023 | 25.71 | 25.71 | 25.64 | 25.64 | 25.48 | 27,100 |
Mar 03, 2023 | 25.67 | 25.69 | 25.65 | 25.69 | 25.53 | 44,900 |
Mar 02, 2023 | 25.60 | 25.62 | 25.59 | 25.62 | 25.46 | 48,800 |
Mar 01, 2023 | 25.65 | 25.67 | 25.62 | 25.63 | 25.47 | 43,100 |
Feb 28, 2023 | 25.65 | 25.68 | 25.64 | 25.68 | 25.52 | 115,000 |
Feb 27, 2023 | 25.61 | 25.65 | 25.61 | 25.64 | 25.48 | 64,600 |
Feb 24, 2023 | 25.62 | 25.62 | 25.58 | 25.59 | 25.43 | 148,700 |
Feb 23, 2023 | 25.66 | 25.68 | 25.65 | 25.68 | 25.52 | 42,300 |
Feb 22, 2023 | 25.65 | 25.65 | 25.61 | 25.61 | 25.45 | 84,100 |
Feb 22, 2023 | 0.053 Dividend | |||||
Feb 21, 2023 | 25.69 | 25.70 | 25.66 | 25.68 | 25.46 | 74,300 |
Feb 17, 2023 | 25.73 | 25.76 | 25.72 | 25.73 | 25.51 | 53,900 |
Feb 16, 2023 | 25.74 | 25.76 | 25.72 | 25.73 | 25.51 | 48,300 |
Feb 15, 2023 | 25.73 | 25.73 | 25.69 | 25.72 | 25.50 | 51,200 |
Feb 14, 2023 | 25.80 | 25.80 | 25.72 | 25.72 | 25.50 | 54,700 |
Feb 13, 2023 | 25.79 | 25.80 | 25.78 | 25.80 | 25.58 | 45,400 |
Feb 10, 2023 | 25.80 | 25.81 | 25.76 | 25.78 | 25.56 | 86,000 |
Feb 09, 2023 | 25.93 | 25.93 | 25.85 | 25.86 | 25.64 | 88,600 |
Feb 08, 2023 | 25.88 | 25.88 | 25.84 | 25.86 | 25.64 | 159,400 |
Feb 07, 2023 | 25.88 | 25.88 | 25.79 | 25.83 | 25.61 | 169,700 |
Feb 06, 2023 | 25.92 | 25.92 | 25.86 | 25.87 | 25.65 | 131,700 |
Feb 03, 2023 | 26.00 | 26.00 | 25.94 | 25.95 | 25.73 | 145,300 |
Feb 02, 2023 | 26.03 | 26.04 | 26.02 | 26.03 | 25.81 | 155,300 |
Feb 01, 2023 | 25.95 | 26.00 | 25.92 | 26.00 | 25.78 | 106,000 |
Jan 31, 2023 | 25.93 | 25.93 | 25.90 | 25.93 | 25.71 | 67,400 |
Jan 30, 2023 | 25.94 | 25.94 | 25.92 | 25.93 | 25.71 | 101,400 |
Jan 27, 2023 | 25.96 | 25.96 | 25.93 | 25.95 | 25.73 | 65,300 |
Jan 26, 2023 | 26.00 | 26.01 | 25.98 | 25.99 | 25.77 | 119,400 |
Jan 25, 2023 | 25.95 | 26.01 | 25.95 | 26.01 | 25.79 | 197,900 |
Jan 25, 2023 | 0.052 Dividend | |||||
Jan 24, 2023 | 25.98 | 26.01 | 25.98 | 26.00 | 25.73 | 148,000 |
Jan 23, 2023 | 26.00 | 26.02 | 25.98 | 25.98 | 25.71 | 74,400 |
Jan 20, 2023 | 26.04 | 26.04 | 26.00 | 26.02 | 25.75 | 88,000 |
Jan 19, 2023 | 26.07 | 26.08 | 26.05 | 26.06 | 25.79 | 141,200 |
Jan 18, 2023 | 26.06 | 26.08 | 26.04 | 26.07 | 25.80 | 154,000 |
Jan 17, 2023 | 25.98 | 26.00 | 25.96 | 25.98 | 25.71 | 59,800 |
Jan 16, 2023 | 25.94 | 25.98 | 25.94 | 25.97 | 25.70 | 76,400 |
Jan 13, 2023 | 25.92 | 25.94 | 25.90 | 25.91 | 25.64 | 174,100 |
Jan 12, 2023 | 25.88 | 25.91 | 25.84 | 25.90 | 25.63 | 57,700 |
Jan 11, 2023 | 25.79 | 25.83 | 25.79 | 25.83 | 25.56 | 88,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |