Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 25.88 | 25.88 | 25.84 | 25.86 | 25.86 | 159,400 |
Feb 07, 2023 | 25.88 | 25.88 | 25.79 | 25.83 | 25.83 | 169,700 |
Feb 06, 2023 | 25.92 | 25.92 | 25.86 | 25.87 | 25.87 | 131,700 |
Feb 03, 2023 | 26.00 | 26.00 | 25.94 | 25.95 | 25.95 | 145,300 |
Feb 02, 2023 | 26.03 | 26.04 | 26.02 | 26.03 | 26.03 | 155,300 |
Feb 01, 2023 | 25.95 | 26.00 | 25.92 | 26.00 | 26.00 | 106,000 |
Jan 31, 2023 | 25.93 | 25.93 | 25.90 | 25.93 | 25.93 | 67,400 |
Jan 30, 2023 | 25.94 | 25.94 | 25.92 | 25.93 | 25.93 | 101,400 |
Jan 27, 2023 | 25.96 | 25.96 | 25.93 | 25.95 | 25.95 | 65,300 |
Jan 26, 2023 | 26.00 | 26.01 | 25.98 | 25.99 | 25.99 | 119,400 |
Jan 25, 2023 | 25.95 | 26.01 | 25.95 | 26.01 | 26.01 | 197,900 |
Jan 25, 2023 | 0.052 Dividend | |||||
Jan 24, 2023 | 25.98 | 26.01 | 25.98 | 26.00 | 25.95 | 148,000 |
Jan 23, 2023 | 26.00 | 26.02 | 25.98 | 25.98 | 25.93 | 74,400 |
Jan 20, 2023 | 26.04 | 26.04 | 26.00 | 26.02 | 25.97 | 88,000 |
Jan 19, 2023 | 26.07 | 26.08 | 26.05 | 26.06 | 26.01 | 141,200 |
Jan 18, 2023 | 26.06 | 26.08 | 26.04 | 26.07 | 26.02 | 154,000 |
Jan 17, 2023 | 25.98 | 26.00 | 25.96 | 25.98 | 25.93 | 59,800 |
Jan 16, 2023 | 25.94 | 25.98 | 25.94 | 25.97 | 25.92 | 76,400 |
Jan 13, 2023 | 25.92 | 25.94 | 25.90 | 25.91 | 25.86 | 174,100 |
Jan 12, 2023 | 25.88 | 25.91 | 25.84 | 25.90 | 25.85 | 57,700 |
Jan 11, 2023 | 25.79 | 25.83 | 25.79 | 25.83 | 25.78 | 88,100 |
Jan 10, 2023 | 25.74 | 25.77 | 25.73 | 25.76 | 25.71 | 162,900 |
Jan 09, 2023 | 25.78 | 25.80 | 25.76 | 25.77 | 25.72 | 248,800 |
Jan 06, 2023 | 25.68 | 25.76 | 25.68 | 25.75 | 25.70 | 155,000 |
Jan 05, 2023 | 25.67 | 25.70 | 25.67 | 25.70 | 25.65 | 125,900 |
Jan 04, 2023 | 25.73 | 25.74 | 25.69 | 25.71 | 25.66 | 104,300 |
Jan 03, 2023 | 25.68 | 25.70 | 25.66 | 25.67 | 25.62 | 47,300 |
Dec 30, 2022 | 25.61 | 25.67 | 25.61 | 25.67 | 25.62 | 73,200 |
Dec 29, 2022 | 25.65 | 25.68 | 25.65 | 25.65 | 25.60 | 24,900 |
Dec 29, 2022 | 0.064 Dividend | |||||
Dec 28, 2022 | 25.75 | 25.75 | 25.71 | 25.72 | 25.60 | 98,900 |
Dec 23, 2022 | 25.80 | 25.82 | 25.77 | 25.78 | 25.66 | 148,600 |
Dec 22, 2022 | 25.90 | 25.90 | 25.85 | 25.86 | 25.74 | 67,100 |
Dec 21, 2022 | 25.92 | 25.93 | 25.89 | 25.89 | 25.77 | 75,600 |
Dec 20, 2022 | 25.94 | 25.94 | 25.90 | 25.91 | 25.79 | 123,400 |
Dec 19, 2022 | 25.98 | 25.99 | 25.96 | 25.97 | 25.85 | 172,800 |
Dec 16, 2022 | 25.94 | 25.99 | 25.94 | 25.97 | 25.85 | 151,300 |
Dec 15, 2022 | 25.97 | 25.98 | 25.92 | 25.96 | 25.84 | 344,000 |
Dec 14, 2022 | 25.93 | 25.97 | 25.90 | 25.94 | 25.82 | 96,300 |
Dec 13, 2022 | 25.54 | 25.93 | 25.54 | 25.92 | 25.80 | 152,500 |
Dec 12, 2022 | 25.85 | 25.86 | 25.81 | 25.83 | 25.71 | 168,500 |
Dec 09, 2022 | 25.83 | 25.85 | 25.81 | 25.82 | 25.70 | 101,100 |
Dec 08, 2022 | 25.83 | 25.87 | 25.83 | 25.84 | 25.72 | 69,600 |
Dec 07, 2022 | 25.90 | 25.92 | 25.83 | 25.86 | 25.74 | 157,100 |
Dec 06, 2022 | 25.84 | 25.86 | 25.82 | 25.85 | 25.73 | 155,600 |
Dec 05, 2022 | 25.84 | 25.84 | 25.81 | 25.82 | 25.70 | 75,800 |
Dec 02, 2022 | 25.78 | 25.87 | 25.78 | 25.87 | 25.75 | 86,200 |
Dec 01, 2022 | 25.79 | 25.84 | 25.79 | 25.84 | 25.72 | 175,000 |
Nov 30, 2022 | 25.67 | 25.76 | 25.64 | 25.74 | 25.62 | 93,800 |
Nov 29, 2022 | 25.73 | 25.73 | 25.69 | 25.71 | 25.59 | 43,300 |
Nov 28, 2022 | 25.72 | 25.73 | 25.70 | 25.72 | 25.60 | 73,100 |
Nov 25, 2022 | 25.71 | 25.75 | 25.71 | 25.72 | 25.60 | 411,300 |
Nov 24, 2022 | 25.70 | 25.74 | 25.70 | 25.72 | 25.60 | 57,800 |
Nov 23, 2022 | 25.66 | 25.70 | 25.66 | 25.67 | 25.55 | 100,300 |
Nov 22, 2022 | 25.67 | 25.67 | 25.64 | 25.65 | 25.54 | 103,900 |
Nov 21, 2022 | 25.63 | 25.63 | 25.59 | 25.61 | 25.50 | 290,000 |
Nov 21, 2022 | 0.05 Dividend | |||||
Nov 18, 2022 | 25.65 | 25.68 | 25.64 | 25.64 | 25.48 | 167,700 |
Nov 17, 2022 | 25.65 | 25.67 | 25.64 | 25.65 | 25.49 | 68,600 |
Nov 16, 2022 | 25.72 | 25.72 | 25.66 | 25.70 | 25.53 | 87,300 |
Nov 15, 2022 | 25.73 | 25.73 | 25.66 | 25.69 | 25.52 | 140,800 |
Nov 14, 2022 | 25.70 | 25.70 | 25.64 | 25.65 | 25.49 | 145,100 |
Nov 11, 2022 | 25.66 | 25.70 | 25.65 | 25.70 | 25.53 | 74,700 |
Nov 10, 2022 | 25.59 | 25.72 | 25.59 | 25.71 | 25.54 | 136,900 |
Nov 09, 2022 | 25.44 | 25.48 | 25.43 | 25.48 | 25.32 | 116,500 |
Nov 08, 2022 | 25.38 | 25.45 | 25.38 | 25.44 | 25.28 | 437,300 |
Nov 07, 2022 | 25.43 | 25.44 | 25.37 | 25.37 | 25.21 | 47,400 |
Nov 04, 2022 | 25.42 | 25.46 | 25.41 | 25.41 | 25.25 | 122,800 |
Nov 03, 2022 | 25.50 | 25.52 | 25.47 | 25.48 | 25.32 | 77,600 |
Nov 02, 2022 | 25.57 | 25.62 | 25.53 | 25.53 | 25.37 | 120,500 |
Nov 01, 2022 | 25.50 | 25.62 | 25.50 | 25.58 | 25.42 | 184,500 |
Oct 31, 2022 | 25.59 | 25.59 | 25.54 | 25.57 | 25.41 | 67,600 |
Oct 28, 2022 | 25.60 | 25.62 | 25.58 | 25.59 | 25.43 | 51,200 |
Oct 27, 2022 | 25.59 | 25.64 | 25.59 | 25.62 | 25.46 | 117,300 |
Oct 26, 2022 | 25.41 | 25.59 | 25.41 | 25.58 | 25.42 | 196,100 |
Oct 25, 2022 | 25.42 | 25.42 | 25.37 | 25.40 | 25.24 | 106,400 |
Oct 25, 2022 | 0.05 Dividend | |||||
Oct 24, 2022 | 25.40 | 25.43 | 25.39 | 25.43 | 25.22 | 145,900 |
Oct 21, 2022 | 25.29 | 25.39 | 25.29 | 25.38 | 25.17 | 114,000 |
Oct 20, 2022 | 25.39 | 25.39 | 25.29 | 25.30 | 25.09 | 178,100 |
Oct 19, 2022 | 25.43 | 25.45 | 25.36 | 25.37 | 25.16 | 73,500 |
Oct 18, 2022 | 25.50 | 25.51 | 25.47 | 25.51 | 25.30 | 120,100 |
Oct 17, 2022 | 25.45 | 25.47 | 25.43 | 25.43 | 25.22 | 85,000 |
Oct 14, 2022 | 25.50 | 25.50 | 25.41 | 25.41 | 25.20 | 91,000 |
Oct 13, 2022 | 25.41 | 25.46 | 25.41 | 25.44 | 25.23 | 94,300 |
Oct 12, 2022 | 25.42 | 25.49 | 25.42 | 25.47 | 25.26 | 88,200 |
Oct 11, 2022 | 25.47 | 25.49 | 25.43 | 25.44 | 25.23 | 47,700 |
Oct 07, 2022 | 25.48 | 25.50 | 25.46 | 25.49 | 25.28 | 44,600 |
Oct 06, 2022 | 25.56 | 25.57 | 25.51 | 25.52 | 25.31 | 120,100 |
Oct 05, 2022 | 25.64 | 25.64 | 25.57 | 25.58 | 25.37 | 80,700 |
Oct 04, 2022 | 25.72 | 25.73 | 25.65 | 25.67 | 25.45 | 132,100 |
Oct 03, 2022 | 25.66 | 25.71 | 25.64 | 25.64 | 25.43 | 69,500 |
Sept 30, 2022 | 25.62 | 25.65 | 25.60 | 25.60 | 25.39 | 39,700 |
Sept 29, 2022 | 25.62 | 25.67 | 25.59 | 25.59 | 25.38 | 78,600 |
Sept 28, 2022 | 25.63 | 25.69 | 25.61 | 25.68 | 25.46 | 122,700 |
Sept 27, 2022 | 25.59 | 25.60 | 25.53 | 25.53 | 25.32 | 78,400 |
Sept 26, 2022 | 25.61 | 25.64 | 25.57 | 25.58 | 25.37 | 46,000 |
Sept 23, 2022 | 25.69 | 25.69 | 25.63 | 25.63 | 25.42 | 154,900 |
Sept 23, 2022 | 0.049 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |