Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 20.55 | 21.06 | 20.50 | 20.72 | 20.72 | 25,400 |
Mar 23, 2023 | 20.75 | 20.84 | 20.55 | 20.55 | 20.55 | 24,200 |
Mar 22, 2023 | 21.22 | 21.28 | 20.45 | 20.76 | 20.76 | 45,400 |
Mar 21, 2023 | 21.23 | 21.61 | 21.04 | 21.22 | 21.22 | 23,100 |
Mar 20, 2023 | 21.08 | 22.07 | 21.03 | 21.05 | 21.05 | 13,100 |
Mar 17, 2023 | 21.38 | 21.65 | 20.98 | 21.07 | 21.07 | 25,300 |
Mar 16, 2023 | 20.85 | 22.05 | 20.85 | 21.40 | 21.40 | 70,100 |
Mar 15, 2023 | 21.01 | 21.10 | 20.40 | 20.82 | 20.82 | 71,500 |
Mar 14, 2023 | 22.09 | 22.50 | 21.01 | 21.12 | 21.12 | 47,000 |
Mar 13, 2023 | 22.60 | 22.64 | 21.01 | 21.22 | 21.22 | 24,400 |
Mar 10, 2023 | 23.27 | 23.27 | 22.21 | 22.78 | 22.78 | 62,900 |
Mar 09, 2023 | 23.97 | 23.97 | 23.10 | 23.41 | 23.41 | 54,500 |
Mar 08, 2023 | 23.81 | 23.90 | 23.72 | 23.82 | 23.82 | 33,500 |
Mar 07, 2023 | 24.01 | 24.07 | 23.76 | 23.90 | 23.90 | 23,400 |
Mar 06, 2023 | 24.07 | 24.23 | 23.88 | 24.03 | 24.03 | 25,200 |
Mar 03, 2023 | 24.15 | 24.23 | 24.03 | 24.13 | 24.13 | 20,400 |
Mar 02, 2023 | 24.10 | 24.35 | 24.04 | 24.13 | 24.13 | 21,000 |
Mar 01, 2023 | 24.33 | 24.38 | 24.16 | 24.22 | 24.22 | 20,700 |
Feb 28, 2023 | 24.22 | 24.34 | 24.17 | 24.22 | 24.22 | 15,700 |
Feb 27, 2023 | 24.40 | 24.46 | 24.27 | 24.27 | 24.27 | 7,600 |
Feb 24, 2023 | 24.46 | 24.65 | 24.30 | 24.30 | 24.30 | 12,900 |
Feb 23, 2023 | 24.63 | 24.74 | 24.43 | 24.54 | 24.54 | 22,500 |
Feb 22, 2023 | 24.79 | 24.80 | 24.51 | 24.59 | 24.59 | 29,800 |
Feb 21, 2023 | 24.85 | 25.00 | 24.51 | 24.84 | 24.84 | 124,000 |
Feb 17, 2023 | 24.39 | 24.39 | 24.21 | 24.39 | 24.39 | 18,500 |
Feb 16, 2023 | 24.40 | 24.49 | 24.21 | 24.33 | 24.33 | 42,900 |
Feb 15, 2023 | 24.27 | 24.49 | 24.19 | 24.43 | 24.43 | 73,300 |
Feb 14, 2023 | 24.35 | 24.35 | 24.15 | 24.17 | 24.17 | 11,500 |
Feb 13, 2023 | 24.34 | 24.39 | 24.17 | 24.29 | 24.29 | 10,500 |
Feb 10, 2023 | 24.22 | 24.39 | 24.22 | 24.30 | 24.30 | 8,700 |
Feb 09, 2023 | 24.55 | 24.55 | 24.17 | 24.36 | 24.36 | 10,000 |
Feb 08, 2023 | 24.50 | 24.62 | 24.24 | 24.37 | 24.37 | 15,100 |
Feb 07, 2023 | 24.44 | 24.59 | 24.34 | 24.43 | 24.43 | 27,200 |
Feb 06, 2023 | 24.39 | 24.48 | 24.33 | 24.45 | 24.45 | 14,600 |
Feb 03, 2023 | 24.23 | 24.40 | 24.23 | 24.38 | 24.38 | 32,400 |
Feb 02, 2023 | 24.20 | 24.38 | 24.05 | 24.29 | 24.29 | 16,800 |
Feb 01, 2023 | 24.08 | 24.39 | 24.08 | 24.20 | 24.20 | 22,600 |
Jan 31, 2023 | 24.05 | 24.19 | 23.94 | 24.09 | 24.09 | 10,000 |
Jan 31, 2023 | 0.27 Dividend | |||||
Jan 30, 2023 | 24.05 | 24.22 | 24.00 | 24.20 | 23.93 | 16,600 |
Jan 27, 2023 | 24.24 | 24.24 | 24.05 | 24.21 | 23.94 | 13,100 |
Jan 26, 2023 | 24.30 | 24.30 | 24.03 | 24.21 | 23.94 | 19,800 |
Jan 25, 2023 | 24.00 | 24.40 | 23.92 | 24.22 | 23.95 | 19,100 |
Jan 24, 2023 | 23.97 | 24.14 | 23.94 | 24.14 | 23.87 | 5,300 |
Jan 23, 2023 | 24.03 | 24.19 | 23.93 | 24.07 | 23.80 | 25,600 |
Jan 20, 2023 | 24.05 | 24.21 | 23.98 | 24.18 | 23.91 | 5,200 |
Jan 19, 2023 | 24.05 | 24.21 | 23.85 | 23.98 | 23.71 | 15,000 |
Jan 18, 2023 | 24.15 | 24.21 | 23.86 | 24.10 | 23.83 | 15,500 |
Jan 17, 2023 | 24.18 | 24.34 | 24.04 | 24.20 | 23.93 | 5,100 |
Jan 13, 2023 | 24.26 | 24.36 | 24.22 | 24.34 | 24.07 | 45,000 |
Jan 12, 2023 | 24.14 | 24.50 | 24.14 | 24.24 | 23.97 | 11,100 |
Jan 11, 2023 | 23.93 | 24.24 | 23.80 | 24.08 | 23.81 | 23,600 |
Jan 10, 2023 | 23.85 | 24.00 | 23.79 | 23.91 | 23.64 | 13,000 |
Jan 09, 2023 | 23.96 | 23.97 | 23.80 | 23.94 | 23.67 | 6,900 |
Jan 06, 2023 | 23.76 | 23.92 | 23.66 | 23.85 | 23.58 | 18,000 |
Jan 05, 2023 | 23.75 | 23.80 | 23.50 | 23.68 | 23.42 | 13,700 |
Jan 04, 2023 | 23.72 | 23.95 | 23.52 | 23.72 | 23.46 | 12,400 |
Jan 03, 2023 | 23.72 | 23.75 | 23.46 | 23.61 | 23.35 | 14,200 |
Dec 30, 2022 | 23.68 | 23.76 | 23.61 | 23.61 | 23.35 | 7,100 |
Dec 29, 2022 | 23.33 | 23.74 | 23.33 | 23.61 | 23.35 | 7,100 |
Dec 28, 2022 | 23.45 | 23.57 | 23.22 | 23.35 | 23.09 | 15,200 |
Dec 27, 2022 | 23.35 | 23.61 | 23.25 | 23.35 | 23.09 | 9,200 |
Dec 23, 2022 | 23.25 | 23.54 | 23.25 | 23.29 | 23.03 | 4,900 |
Dec 22, 2022 | 23.33 | 23.38 | 23.05 | 23.30 | 23.04 | 9,900 |
Dec 21, 2022 | 22.89 | 23.39 | 22.89 | 23.31 | 23.05 | 9,600 |
Dec 20, 2022 | 22.60 | 23.00 | 22.60 | 22.84 | 22.59 | 21,000 |
Dec 19, 2022 | 22.60 | 22.80 | 22.38 | 22.60 | 22.35 | 144,600 |
Dec 16, 2022 | 22.70 | 22.88 | 22.50 | 22.67 | 22.42 | 13,800 |
Dec 15, 2022 | 22.88 | 22.92 | 22.70 | 22.80 | 22.55 | 11,100 |
Dec 14, 2022 | 23.13 | 23.13 | 22.75 | 22.88 | 22.62 | 19,900 |
Dec 13, 2022 | 23.40 | 23.60 | 22.97 | 22.97 | 22.71 | 55,400 |
Dec 12, 2022 | 23.31 | 23.34 | 23.00 | 23.27 | 23.01 | 16,400 |
Dec 09, 2022 | 23.19 | 23.34 | 23.03 | 23.26 | 23.00 | 15,500 |
Dec 08, 2022 | 23.10 | 23.32 | 23.00 | 23.19 | 22.93 | 13,100 |
Dec 07, 2022 | 23.09 | 23.26 | 22.78 | 23.14 | 22.88 | 17,400 |
Dec 06, 2022 | 23.15 | 23.17 | 22.82 | 23.01 | 22.75 | 16,900 |
Dec 05, 2022 | 23.39 | 23.39 | 22.79 | 23.05 | 22.79 | 19,300 |
Dec 02, 2022 | 23.08 | 23.43 | 23.06 | 23.39 | 23.13 | 7,200 |
Dec 01, 2022 | 22.97 | 23.46 | 22.75 | 23.05 | 22.79 | 26,000 |
Nov 30, 2022 | 22.82 | 22.97 | 22.60 | 22.90 | 22.64 | 11,200 |
Nov 29, 2022 | 22.73 | 22.90 | 22.41 | 22.74 | 22.49 | 26,700 |
Nov 28, 2022 | 22.88 | 22.99 | 22.55 | 22.65 | 22.40 | 21,500 |
Nov 25, 2022 | 22.85 | 22.85 | 22.73 | 22.84 | 22.59 | 3,900 |
Nov 23, 2022 | 22.86 | 22.98 | 22.72 | 22.80 | 22.55 | 14,200 |
Nov 22, 2022 | 22.78 | 22.84 | 22.58 | 22.77 | 22.52 | 23,700 |
Nov 21, 2022 | 22.79 | 22.83 | 22.58 | 22.71 | 22.46 | 16,400 |
Nov 18, 2022 | 22.70 | 22.93 | 22.61 | 22.69 | 22.44 | 35,900 |
Nov 17, 2022 | 22.65 | 22.90 | 22.50 | 22.66 | 22.41 | 17,800 |
Nov 16, 2022 | 22.59 | 22.92 | 22.56 | 22.69 | 22.44 | 17,400 |
Nov 15, 2022 | 22.99 | 22.99 | 22.48 | 22.60 | 22.35 | 21,600 |
Nov 14, 2022 | 22.55 | 22.65 | 22.29 | 22.55 | 22.30 | 16,200 |
Nov 11, 2022 | 22.81 | 23.01 | 22.52 | 22.59 | 22.34 | 19,400 |
Nov 10, 2022 | 22.71 | 23.06 | 22.60 | 22.74 | 22.49 | 17,500 |
Nov 09, 2022 | 22.52 | 22.99 | 22.52 | 22.64 | 22.39 | 24,400 |
Nov 08, 2022 | 22.59 | 22.74 | 22.50 | 22.54 | 22.29 | 16,100 |
Nov 07, 2022 | 22.92 | 23.06 | 22.50 | 22.59 | 22.34 | 58,600 |
Nov 04, 2022 | 22.50 | 23.61 | 22.35 | 23.04 | 22.78 | 29,700 |
Nov 03, 2022 | 22.18 | 22.50 | 22.12 | 22.35 | 22.10 | 148,200 |
Nov 02, 2022 | 22.05 | 22.18 | 22.00 | 22.00 | 21.75 | 18,400 |
Nov 01, 2022 | 22.12 | 22.43 | 22.00 | 22.09 | 21.84 | 60,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |