Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 19.58 | 20.00 | 19.57 | 19.88 | 19.88 | 112,610 |
Mar 22, 2023 | 19.35 | 19.96 | 19.32 | 19.38 | 19.38 | 887,000 |
Mar 21, 2023 | 19.15 | 19.54 | 19.11 | 19.33 | 19.33 | 844,300 |
Mar 20, 2023 | 17.98 | 18.79 | 17.95 | 18.69 | 18.69 | 694,300 |
Mar 17, 2023 | 18.13 | 18.28 | 17.83 | 17.95 | 17.95 | 2,390,500 |
Mar 16, 2023 | 17.71 | 18.73 | 17.65 | 18.37 | 18.37 | 1,416,000 |
Mar 15, 2023 | 19.11 | 19.11 | 17.85 | 18.19 | 18.19 | 2,391,100 |
Mar 14, 2023 | 20.01 | 20.69 | 19.68 | 19.87 | 19.87 | 1,416,900 |
Mar 13, 2023 | 20.69 | 20.94 | 20.10 | 20.17 | 20.17 | 1,508,900 |
Mar 10, 2023 | 21.93 | 22.18 | 21.27 | 21.41 | 21.41 | 864,500 |
Mar 09, 2023 | 22.39 | 22.98 | 21.90 | 21.98 | 21.98 | 927,000 |
Mar 08, 2023 | 22.25 | 22.66 | 22.06 | 22.24 | 22.24 | 1,079,800 |
Mar 07, 2023 | 21.97 | 22.31 | 21.80 | 22.04 | 22.04 | 1,023,100 |
Mar 06, 2023 | 22.27 | 22.31 | 21.92 | 22.04 | 22.04 | 787,400 |
Mar 03, 2023 | 21.85 | 22.56 | 21.79 | 22.48 | 22.48 | 576,300 |
Mar 03, 2023 | 0.075 Dividend | |||||
Mar 02, 2023 | 22.15 | 22.30 | 21.90 | 22.25 | 22.18 | 670,800 |
Mar 01, 2023 | 21.65 | 22.26 | 21.57 | 22.23 | 22.16 | 783,200 |
Feb 28, 2023 | 22.00 | 22.29 | 21.63 | 21.65 | 21.58 | 1,247,900 |
Feb 27, 2023 | 21.82 | 22.12 | 21.65 | 21.75 | 21.68 | 1,175,600 |
Feb 24, 2023 | 21.68 | 22.06 | 21.29 | 21.83 | 21.76 | 1,064,800 |
Feb 23, 2023 | 21.41 | 21.76 | 21.10 | 21.67 | 21.60 | 626,500 |
Feb 22, 2023 | 21.06 | 21.54 | 20.78 | 21.02 | 20.95 | 687,200 |
Feb 21, 2023 | 21.21 | 21.46 | 21.07 | 21.13 | 21.06 | 622,200 |
Feb 17, 2023 | 22.18 | 22.18 | 21.30 | 21.30 | 21.23 | 845,300 |
Feb 16, 2023 | 22.77 | 23.01 | 22.54 | 22.56 | 22.48 | 420,100 |
Feb 15, 2023 | 23.34 | 23.34 | 22.60 | 22.76 | 22.68 | 728,700 |
Feb 14, 2023 | 23.20 | 23.75 | 23.00 | 23.65 | 23.57 | 562,000 |
Feb 13, 2023 | 23.21 | 23.43 | 22.98 | 23.37 | 23.29 | 375,700 |
Feb 10, 2023 | 23.13 | 23.48 | 22.87 | 23.46 | 23.38 | 573,100 |
Feb 09, 2023 | 23.21 | 23.27 | 22.74 | 22.74 | 22.66 | 401,000 |
Feb 08, 2023 | 23.44 | 23.68 | 23.06 | 23.19 | 23.11 | 510,400 |
Feb 07, 2023 | 22.21 | 23.31 | 22.21 | 23.30 | 23.22 | 786,900 |
Feb 06, 2023 | 22.42 | 22.59 | 21.68 | 22.07 | 22.00 | 488,700 |
Feb 03, 2023 | 22.10 | 22.94 | 22.04 | 22.41 | 22.33 | 625,000 |
Feb 02, 2023 | 22.61 | 22.85 | 21.82 | 21.98 | 21.91 | 899,900 |
Feb 01, 2023 | 23.50 | 23.55 | 22.15 | 22.67 | 22.59 | 990,400 |
Jan 31, 2023 | 23.31 | 23.72 | 23.04 | 23.61 | 23.53 | 687,900 |
Jan 30, 2023 | 23.42 | 23.65 | 23.18 | 23.38 | 23.30 | 660,800 |
Jan 27, 2023 | 23.84 | 24.20 | 23.52 | 23.84 | 23.76 | 701,600 |
Jan 26, 2023 | 23.64 | 23.98 | 22.82 | 23.96 | 23.88 | 714,600 |
Jan 25, 2023 | 23.43 | 23.52 | 22.91 | 23.42 | 23.34 | 713,200 |
Jan 24, 2023 | 23.88 | 23.89 | 23.35 | 23.49 | 23.41 | 368,200 |
Jan 23, 2023 | 23.75 | 23.93 | 23.33 | 23.75 | 23.67 | 545,500 |
Jan 20, 2023 | 24.00 | 24.13 | 23.54 | 23.68 | 23.60 | 558,700 |
Jan 19, 2023 | 23.29 | 24.11 | 23.29 | 23.95 | 23.87 | 430,600 |
Jan 18, 2023 | 23.68 | 24.13 | 23.41 | 23.42 | 23.34 | 576,500 |
Jan 17, 2023 | 23.50 | 23.60 | 23.01 | 23.54 | 23.46 | 367,400 |
Jan 16, 2023 | 23.10 | 23.47 | 23.08 | 23.18 | 23.10 | 162,000 |
Jan 13, 2023 | 23.31 | 23.40 | 22.90 | 23.25 | 23.17 | 328,900 |
Jan 12, 2023 | 22.88 | 23.32 | 22.74 | 23.23 | 23.15 | 400,400 |
Jan 11, 2023 | 22.51 | 22.90 | 22.34 | 22.54 | 22.46 | 645,300 |
Jan 10, 2023 | 22.00 | 22.23 | 21.68 | 22.23 | 22.16 | 666,500 |
Jan 09, 2023 | 22.42 | 22.51 | 21.89 | 22.03 | 21.96 | 677,000 |
Jan 06, 2023 | 22.03 | 22.26 | 21.79 | 21.87 | 21.80 | 594,400 |
Jan 05, 2023 | 21.54 | 22.09 | 21.52 | 21.73 | 21.66 | 546,700 |
Jan 04, 2023 | 21.71 | 22.12 | 21.34 | 21.74 | 21.67 | 984,600 |
Jan 03, 2023 | 23.81 | 23.82 | 22.01 | 22.15 | 22.08 | 742,000 |
Dec 30, 2022 | 23.51 | 24.12 | 23.38 | 23.90 | 23.82 | 742,400 |
Dec 29, 2022 | 22.80 | 23.77 | 22.66 | 23.59 | 23.51 | 508,300 |
Dec 28, 2022 | 23.88 | 23.88 | 22.89 | 23.03 | 22.95 | 506,000 |
Dec 23, 2022 | 23.19 | 23.96 | 23.14 | 23.93 | 23.85 | 568,300 |
Dec 22, 2022 | 23.75 | 23.83 | 22.46 | 22.85 | 22.77 | 756,400 |
Dec 21, 2022 | 23.25 | 23.79 | 22.97 | 23.75 | 23.67 | 1,071,300 |
Dec 20, 2022 | 22.26 | 22.83 | 22.26 | 22.70 | 22.62 | 552,400 |
Dec 19, 2022 | 22.67 | 22.85 | 22.08 | 22.34 | 22.26 | 819,000 |
Dec 16, 2022 | 22.30 | 22.64 | 21.90 | 22.50 | 22.42 | 1,383,000 |
Dec 15, 2022 | 22.75 | 22.97 | 22.25 | 22.89 | 22.81 | 719,500 |
Dec 14, 2022 | 22.99 | 23.18 | 22.29 | 22.93 | 22.85 | 856,500 |
Dec 13, 2022 | 23.06 | 23.27 | 22.53 | 22.71 | 22.63 | 813,200 |
Dec 12, 2022 | 22.14 | 22.89 | 22.10 | 22.55 | 22.47 | 960,500 |
Dec 09, 2022 | 22.70 | 23.10 | 22.01 | 22.03 | 21.96 | 1,045,300 |
Dec 08, 2022 | 23.23 | 23.52 | 22.53 | 22.71 | 22.63 | 1,127,600 |
Dec 07, 2022 | 22.70 | 23.34 | 22.50 | 22.65 | 22.57 | 1,305,700 |
Dec 06, 2022 | 23.31 | 24.04 | 22.77 | 22.86 | 22.78 | 1,543,300 |
Dec 05, 2022 | 24.81 | 25.18 | 23.38 | 23.42 | 23.34 | 1,089,200 |
Dec 02, 2022 | 23.95 | 24.80 | 23.81 | 24.44 | 24.36 | 804,100 |
Dec 01, 2022 | 25.40 | 25.41 | 24.01 | 24.06 | 23.98 | 932,700 |
Nov 30, 2022 | 25.33 | 25.60 | 24.90 | 25.01 | 24.93 | 1,279,100 |
Nov 29, 2022 | 24.93 | 25.53 | 24.87 | 25.05 | 24.97 | 948,800 |
Nov 29, 2022 | 0.074 Dividend | |||||
Nov 28, 2022 | 24.00 | 24.68 | 23.73 | 24.59 | 24.43 | 1,224,000 |
Nov 25, 2022 | 25.00 | 25.03 | 24.58 | 24.64 | 24.48 | 661,100 |
Nov 24, 2022 | 24.81 | 25.21 | 24.70 | 25.00 | 24.84 | 291,400 |
Nov 23, 2022 | 24.75 | 25.04 | 24.57 | 24.77 | 24.61 | 734,100 |
Nov 22, 2022 | 24.61 | 25.29 | 24.32 | 25.16 | 25.00 | 1,070,900 |
Nov 21, 2022 | 24.37 | 24.61 | 23.01 | 24.27 | 24.12 | 2,055,400 |
Nov 18, 2022 | 23.48 | 25.10 | 23.30 | 25.06 | 24.90 | 1,308,300 |
Nov 17, 2022 | 24.06 | 24.53 | 23.54 | 24.48 | 24.32 | 1,027,400 |
Nov 16, 2022 | 25.02 | 25.07 | 24.46 | 24.48 | 24.32 | 1,051,900 |
Nov 15, 2022 | 24.95 | 25.53 | 24.49 | 25.47 | 25.31 | 883,200 |
Nov 14, 2022 | 24.76 | 25.32 | 24.73 | 24.81 | 24.65 | 961,000 |
Nov 11, 2022 | 24.39 | 25.17 | 24.35 | 24.88 | 24.72 | 1,117,900 |
Nov 10, 2022 | 24.10 | 24.16 | 23.62 | 23.96 | 23.81 | 812,500 |
Nov 09, 2022 | 24.70 | 24.79 | 23.67 | 23.74 | 23.59 | 1,036,000 |
Nov 08, 2022 | 25.25 | 25.36 | 24.89 | 25.18 | 25.02 | 787,400 |
Nov 07, 2022 | 24.99 | 25.58 | 24.67 | 25.29 | 25.13 | 1,042,200 |
Nov 04, 2022 | 24.26 | 25.72 | 24.26 | 24.66 | 24.50 | 2,093,100 |
Nov 03, 2022 | 23.22 | 23.97 | 23.12 | 23.72 | 23.57 | 1,129,000 |
Nov 02, 2022 | 23.63 | 23.72 | 22.95 | 23.39 | 23.24 | 1,302,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |