Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.93 | 19.48 | 18.71 | 19.29 | 19.29 | 26,078 |
Mar 30, 2023 | 18.69 | 18.98 | 18.30 | 18.85 | 18.85 | 22,794 |
Mar 29, 2023 | 18.70 | 18.88 | 18.42 | 18.47 | 18.47 | 13,756 |
Mar 28, 2023 | 18.52 | 18.93 | 18.20 | 18.41 | 18.41 | 7,007 |
Mar 27, 2023 | 18.49 | 18.61 | 18.40 | 18.40 | 18.40 | 4,834 |
Mar 24, 2023 | 18.25 | 19.10 | 18.20 | 18.41 | 18.41 | 9,084 |
Mar 23, 2023 | 18.59 | 18.85 | 18.35 | 18.35 | 18.35 | 9,888 |
Mar 22, 2023 | 18.90 | 18.90 | 18.63 | 18.63 | 18.63 | 3,864 |
Mar 21, 2023 | 18.42 | 19.05 | 18.42 | 18.64 | 18.64 | 13,596 |
Mar 20, 2023 | 18.77 | 18.80 | 18.26 | 18.38 | 18.38 | 12,428 |
Mar 17, 2023 | 18.99 | 19.19 | 18.32 | 18.72 | 18.72 | 22,889 |
Mar 16, 2023 | 19.05 | 19.35 | 18.61 | 19.11 | 19.11 | 15,369 |
Mar 15, 2023 | 19.59 | 19.59 | 18.20 | 18.87 | 18.87 | 21,325 |
Mar 14, 2023 | 19.73 | 20.01 | 19.49 | 19.63 | 19.63 | 10,839 |
Mar 13, 2023 | 20.00 | 20.20 | 19.18 | 19.40 | 19.40 | 20,854 |
Mar 10, 2023 | 20.56 | 20.73 | 20.04 | 20.30 | 20.30 | 19,905 |
Mar 09, 2023 | 21.20 | 21.20 | 20.63 | 20.63 | 20.63 | 15,785 |
Mar 08, 2023 | 21.18 | 21.20 | 21.00 | 21.13 | 21.13 | 9,405 |
Mar 07, 2023 | 21.62 | 21.62 | 20.92 | 20.98 | 20.98 | 9,634 |
Mar 06, 2023 | 20.98 | 21.62 | 20.98 | 21.62 | 21.62 | 9,639 |
Mar 03, 2023 | 20.90 | 21.04 | 20.75 | 20.83 | 20.83 | 10,094 |
Mar 02, 2023 | 21.00 | 21.00 | 20.76 | 20.91 | 20.91 | 6,267 |
Mar 01, 2023 | 21.35 | 21.35 | 21.05 | 21.14 | 21.14 | 9,407 |
Feb 28, 2023 | 21.18 | 21.53 | 20.85 | 21.44 | 21.44 | 29,658 |
Feb 28, 2023 | 0.5 Dividend | |||||
Feb 27, 2023 | 21.70 | 21.95 | 21.60 | 21.65 | 21.15 | 12,370 |
Feb 24, 2023 | 21.86 | 21.86 | 21.61 | 21.72 | 21.22 | 4,983 |
Feb 23, 2023 | 21.69 | 21.85 | 21.62 | 21.80 | 21.30 | 6,962 |
Feb 22, 2023 | 21.73 | 21.94 | 21.44 | 21.88 | 21.37 | 7,659 |
Feb 21, 2023 | 21.97 | 22.25 | 21.38 | 21.38 | 20.89 | 24,807 |
Feb 17, 2023 | 22.03 | 22.19 | 21.65 | 22.19 | 21.68 | 16,457 |
Feb 16, 2023 | 21.95 | 22.05 | 21.80 | 21.99 | 21.48 | 10,842 |
Feb 15, 2023 | 21.95 | 21.98 | 21.80 | 21.97 | 21.46 | 1,296 |
Feb 14, 2023 | 21.63 | 21.85 | 21.60 | 21.77 | 21.27 | 19,822 |
Feb 13, 2023 | 21.89 | 22.13 | 21.57 | 21.71 | 21.21 | 12,792 |
Feb 10, 2023 | 21.65 | 21.79 | 21.59 | 21.79 | 21.28 | 6,751 |
Feb 09, 2023 | 22.03 | 22.03 | 21.69 | 21.70 | 21.20 | 5,982 |
Feb 08, 2023 | 21.83 | 22.02 | 21.79 | 21.79 | 21.29 | 2,189 |
Feb 07, 2023 | 22.22 | 22.22 | 21.72 | 21.73 | 21.23 | 6,549 |
Feb 06, 2023 | 22.24 | 22.25 | 22.00 | 22.02 | 21.51 | 19,476 |
Feb 03, 2023 | 22.18 | 22.26 | 21.93 | 22.25 | 21.74 | 18,641 |
Feb 02, 2023 | 22.28 | 22.36 | 22.11 | 22.14 | 21.63 | 19,199 |
Feb 01, 2023 | 22.10 | 22.29 | 21.99 | 22.28 | 21.77 | 12,460 |
Jan 31, 2023 | 21.76 | 22.18 | 21.76 | 22.10 | 21.59 | 9,742 |
Jan 30, 2023 | 21.92 | 21.95 | 21.27 | 21.90 | 21.39 | 5,675 |
Jan 27, 2023 | 21.86 | 21.93 | 21.47 | 21.92 | 21.41 | 6,470 |
Jan 26, 2023 | 21.25 | 21.92 | 21.10 | 21.92 | 21.41 | 13,708 |
Jan 25, 2023 | 21.35 | 21.35 | 21.10 | 21.25 | 20.76 | 5,103 |
Jan 24, 2023 | 21.05 | 21.35 | 21.05 | 21.33 | 20.84 | 5,547 |
Jan 23, 2023 | 20.86 | 21.06 | 20.86 | 21.06 | 20.57 | 19,041 |
Jan 20, 2023 | 21.06 | 21.15 | 20.85 | 20.86 | 20.38 | 10,648 |
Jan 19, 2023 | 20.82 | 21.22 | 20.82 | 21.00 | 20.52 | 4,154 |
Jan 18, 2023 | 20.77 | 21.00 | 20.58 | 20.83 | 20.35 | 14,030 |
Jan 17, 2023 | 20.75 | 21.11 | 20.03 | 20.76 | 20.28 | 42,937 |
Jan 13, 2023 | 20.80 | 21.00 | 20.47 | 20.99 | 20.51 | 24,437 |
Jan 12, 2023 | 21.22 | 21.22 | 20.70 | 20.85 | 20.37 | 25,539 |
Jan 11, 2023 | 20.29 | 20.94 | 20.20 | 20.86 | 20.38 | 7,876 |
Jan 10, 2023 | 20.40 | 20.40 | 19.60 | 20.30 | 19.83 | 10,550 |
Jan 09, 2023 | 20.02 | 20.06 | 19.63 | 19.96 | 19.50 | 13,779 |
Jan 06, 2023 | 19.67 | 20.15 | 19.67 | 20.01 | 19.55 | 10,329 |
Jan 05, 2023 | 19.02 | 19.65 | 18.70 | 19.65 | 19.20 | 13,318 |
Jan 04, 2023 | 18.60 | 19.08 | 18.60 | 19.02 | 18.58 | 9,749 |
Jan 03, 2023 | 18.41 | 18.70 | 18.41 | 18.65 | 18.22 | 10,385 |
Dec 30, 2022 | 18.46 | 18.68 | 18.21 | 18.41 | 17.98 | 19,024 |
Dec 29, 2022 | 18.16 | 18.78 | 18.15 | 18.47 | 18.04 | 13,637 |
Dec 28, 2022 | 18.50 | 18.50 | 18.17 | 18.24 | 17.82 | 12,969 |
Dec 27, 2022 | 18.32 | 18.66 | 18.32 | 18.39 | 17.97 | 11,733 |
Dec 23, 2022 | 18.54 | 18.76 | 18.16 | 18.57 | 18.14 | 8,990 |
Dec 22, 2022 | 18.12 | 18.32 | 18.05 | 18.32 | 17.90 | 9,845 |
Dec 21, 2022 | 18.18 | 18.99 | 18.15 | 18.38 | 17.96 | 12,682 |
Dec 20, 2022 | 19.00 | 19.00 | 18.08 | 18.15 | 17.73 | 31,681 |
Dec 19, 2022 | 19.09 | 19.14 | 18.90 | 19.09 | 18.65 | 9,570 |
Dec 16, 2022 | 19.40 | 19.40 | 18.91 | 18.95 | 18.51 | 9,321 |
Dec 15, 2022 | 19.25 | 19.45 | 19.21 | 19.32 | 18.87 | 13,802 |
Dec 15, 2022 | 0.5 Dividend | |||||
Dec 14, 2022 | 19.56 | 19.79 | 19.56 | 19.74 | 18.79 | 8,919 |
Dec 13, 2022 | 19.50 | 19.99 | 19.40 | 19.60 | 18.66 | 7,692 |
Dec 12, 2022 | 19.79 | 19.79 | 18.92 | 19.16 | 18.24 | 19,822 |
Dec 09, 2022 | 19.80 | 19.80 | 19.55 | 19.65 | 18.71 | 5,851 |
Dec 08, 2022 | 19.91 | 20.43 | 19.75 | 19.84 | 18.89 | 12,986 |
Dec 07, 2022 | 20.17 | 20.18 | 19.84 | 19.95 | 19.00 | 7,246 |
Dec 06, 2022 | 20.00 | 20.10 | 19.76 | 20.07 | 19.11 | 9,994 |
Dec 05, 2022 | 20.03 | 20.40 | 20.03 | 20.26 | 19.29 | 11,641 |
Dec 02, 2022 | 19.96 | 20.39 | 19.96 | 20.28 | 19.31 | 20,320 |
Dec 01, 2022 | 19.85 | 20.00 | 19.85 | 19.91 | 18.96 | 10,634 |
Nov 30, 2022 | 19.55 | 19.65 | 19.20 | 19.58 | 18.64 | 21,620 |
Nov 29, 2022 | 20.15 | 20.20 | 19.53 | 19.53 | 18.60 | 10,347 |
Nov 28, 2022 | 20.34 | 20.34 | 20.00 | 20.01 | 19.05 | 15,589 |
Nov 25, 2022 | 19.90 | 20.10 | 19.85 | 20.00 | 19.04 | 3,702 |
Nov 23, 2022 | 19.70 | 19.82 | 19.55 | 19.82 | 18.87 | 6,710 |
Nov 22, 2022 | 19.22 | 19.72 | 19.17 | 19.72 | 18.78 | 12,399 |
Nov 21, 2022 | 19.17 | 19.24 | 19.03 | 19.03 | 18.12 | 12,937 |
Nov 18, 2022 | 19.48 | 19.48 | 19.15 | 19.19 | 18.27 | 7,604 |
Nov 17, 2022 | 19.49 | 19.56 | 19.16 | 19.28 | 18.36 | 16,179 |
Nov 16, 2022 | 19.79 | 20.03 | 19.60 | 19.64 | 18.70 | 8,570 |
Nov 15, 2022 | 19.71 | 20.18 | 19.68 | 19.79 | 18.84 | 24,066 |
Nov 14, 2022 | 19.53 | 19.91 | 19.36 | 19.73 | 18.79 | 25,634 |
Nov 11, 2022 | 18.99 | 19.75 | 18.98 | 19.59 | 18.65 | 29,266 |
Nov 10, 2022 | 18.76 | 19.02 | 18.60 | 19.02 | 18.11 | 33,207 |
Nov 09, 2022 | 18.50 | 18.65 | 18.40 | 18.61 | 17.72 | 8,954 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |