Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | - | - | - | - | - | - |
May 30, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
May 26, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
May 25, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
May 24, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
May 23, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
May 22, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
May 19, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
May 18, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
May 17, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
May 16, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
May 15, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
May 12, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
May 11, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
May 10, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
May 09, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
May 08, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
May 05, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
May 04, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
May 03, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
May 02, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
May 01, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Apr 28, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Apr 27, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Apr 26, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Apr 25, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Apr 24, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Apr 21, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Apr 20, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Apr 19, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Apr 18, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Apr 17, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Apr 14, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Apr 13, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Apr 12, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Apr 11, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Apr 10, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Apr 06, 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Apr 05, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 04, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Apr 03, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Mar 31, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Mar 30, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Mar 29, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Mar 28, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Mar 27, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Mar 24, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Mar 23, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Mar 22, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Mar 21, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Mar 20, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Mar 17, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Mar 17, 2023 | 0.197 Dividend | |||||
Mar 16, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.11 | - |
Mar 15, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.07 | - |
Mar 14, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.11 | - |
Mar 13, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.09 | - |
Mar 10, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.11 | - |
Mar 09, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.04 | - |
Mar 08, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.16 | - |
Mar 07, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.20 | - |
Mar 06, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.37 | - |
Mar 03, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.39 | - |
Mar 02, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.16 | - |
Mar 01, 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.14 | - |
Feb 28, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.23 | - |
Feb 27, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.29 | - |
Feb 24, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.27 | - |
Feb 23, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.42 | - |
Feb 22, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.34 | - |
Feb 21, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.34 | - |
Feb 17, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.63 | - |
Feb 16, 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.61 | - |
Feb 15, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.75 | - |
Feb 14, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.79 | - |
Feb 13, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.85 | - |
Feb 10, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.74 | - |
Feb 09, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.72 | - |
Feb 08, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 24.84 | - |
Feb 07, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | - |
Feb 06, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.85 | - |
Feb 03, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | - |
Feb 02, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.14 | - |
Feb 01, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.14 | - |
Jan 31, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.06 | - |
Jan 30, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | - |
Jan 27, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.01 | - |
Jan 26, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.04 | - |
Jan 25, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | - |
Jan 24, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 24.99 | - |
Jan 23, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | - |
Jan 20, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | - |
Jan 19, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | - |
Jan 18, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | - |
Jan 17, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | - |
Jan 13, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 25.03 | - |
Jan 12, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.04 | - |
Jan 11, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | - |
Jan 10, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.74 | - |
Jan 09, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |