Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 23.04 | 23.11 | 23.01 | 23.04 | 23.04 | 1,408 |
Feb 02, 2023 | 22.95 | 23.00 | 22.93 | 22.96 | 22.96 | 3,700 |
Feb 01, 2023 | 22.72 | 22.86 | 22.68 | 22.85 | 22.85 | 4,700 |
Jan 31, 2023 | 22.50 | 22.73 | 22.50 | 22.71 | 22.71 | 5,600 |
Jan 30, 2023 | 22.41 | 22.50 | 22.41 | 22.47 | 22.47 | 1,900 |
Jan 30, 2023 | 0.096 Dividend | |||||
Jan 27, 2023 | 22.55 | 22.58 | 22.54 | 22.58 | 22.48 | 6,900 |
Jan 26, 2023 | 22.23 | 22.53 | 22.23 | 22.53 | 22.43 | 6,900 |
Jan 25, 2023 | 22.12 | 22.31 | 22.12 | 22.28 | 22.19 | 25,800 |
Jan 24, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 22.13 | 200 |
Jan 23, 2023 | 22.14 | 22.24 | 22.14 | 22.24 | 22.15 | 500 |
Jan 20, 2023 | 21.93 | 22.02 | 21.93 | 22.02 | 21.93 | 1,100 |
Jan 19, 2023 | 21.95 | 22.00 | 21.89 | 22.00 | 21.91 | 4,100 |
Jan 18, 2023 | 22.26 | 22.30 | 22.08 | 22.09 | 22.00 | 4,500 |
Jan 17, 2023 | 22.18 | 22.24 | 22.09 | 22.23 | 22.14 | 6,000 |
Jan 16, 2023 | 22.06 | 22.17 | 22.06 | 22.15 | 22.06 | 7,500 |
Jan 13, 2023 | 21.86 | 22.01 | 21.86 | 22.01 | 21.92 | 400 |
Jan 12, 2023 | 21.79 | 21.91 | 21.79 | 21.87 | 21.78 | 3,400 |
Jan 11, 2023 | 21.62 | 21.66 | 21.62 | 21.64 | 21.55 | 3,400 |
Jan 10, 2023 | 21.46 | 21.55 | 21.46 | 21.50 | 21.41 | 2,100 |
Jan 09, 2023 | 21.48 | 21.59 | 21.46 | 21.46 | 21.37 | 1,300 |
Jan 06, 2023 | 21.27 | 21.43 | 21.27 | 21.43 | 21.34 | 5,600 |
Jan 05, 2023 | 21.16 | 21.16 | 21.08 | 21.13 | 21.04 | 1,900 |
Jan 04, 2023 | 21.07 | 21.27 | 21.07 | 21.20 | 21.11 | 10,000 |
Jan 03, 2023 | 20.93 | 20.98 | 20.92 | 20.93 | 20.84 | 1,100 |
Dec 30, 2022 | 20.81 | 20.81 | 20.76 | 20.78 | 20.69 | 600 |
Dec 29, 2022 | 20.75 | 20.88 | 20.75 | 20.88 | 20.79 | 1,000 |
Dec 29, 2022 | 0.096 Dividend | |||||
Dec 28, 2022 | 20.91 | 20.91 | 20.69 | 20.70 | 20.52 | 21,100 |
Dec 23, 2022 | 20.81 | 20.91 | 20.81 | 20.90 | 20.71 | 1,300 |
Dec 22, 2022 | 20.83 | 20.84 | 20.59 | 20.78 | 20.60 | 15,300 |
Dec 21, 2022 | 20.88 | 21.03 | 20.88 | 20.92 | 20.73 | 3,400 |
Dec 20, 2022 | 20.62 | 20.83 | 20.60 | 20.73 | 20.55 | 3,700 |
Dec 19, 2022 | 20.70 | 20.70 | 20.36 | 20.46 | 20.28 | 12,500 |
Dec 16, 2022 | 20.62 | 20.76 | 20.60 | 20.72 | 20.54 | 29,800 |
Dec 15, 2022 | 20.86 | 20.86 | 20.63 | 20.75 | 20.57 | 22,500 |
Dec 14, 2022 | 21.21 | 21.23 | 21.00 | 21.01 | 20.82 | 12,500 |
Dec 13, 2022 | 21.53 | 21.53 | 21.08 | 21.13 | 20.94 | 24,800 |
Dec 12, 2022 | 21.56 | 21.56 | 21.32 | 21.50 | 21.31 | 21,000 |
Dec 09, 2022 | 21.57 | 21.71 | 21.57 | 21.67 | 21.48 | 1,000 |
Dec 08, 2022 | 21.64 | 21.66 | 21.51 | 21.56 | 21.37 | 5,400 |
Dec 07, 2022 | 21.73 | 21.78 | 21.71 | 21.71 | 21.52 | 1,300 |
Dec 06, 2022 | 22.00 | 22.00 | 21.76 | 21.82 | 21.63 | 2,700 |
Dec 05, 2022 | 22.18 | 22.20 | 21.89 | 21.94 | 21.75 | 10,400 |
Dec 02, 2022 | 22.19 | 22.28 | 22.19 | 22.26 | 22.06 | 3,600 |
Dec 01, 2022 | 22.37 | 22.41 | 22.24 | 22.31 | 22.11 | 15,500 |
Nov 30, 2022 | 22.49 | 22.65 | 22.29 | 22.65 | 22.45 | 6,700 |
Nov 29, 2022 | 22.67 | 22.67 | 22.47 | 22.56 | 22.36 | 3,900 |
Nov 29, 2022 | 0.096 Dividend | |||||
Nov 28, 2022 | 22.95 | 22.96 | 22.69 | 22.78 | 22.48 | 7,000 |
Nov 25, 2022 | 23.05 | 23.05 | 22.99 | 22.99 | 22.69 | 6,400 |
Nov 24, 2022 | 23.07 | 23.07 | 22.91 | 22.94 | 22.64 | 6,500 |
Nov 23, 2022 | 22.84 | 22.98 | 22.84 | 22.92 | 22.62 | 3,800 |
Nov 22, 2022 | 22.77 | 22.87 | 22.77 | 22.87 | 22.57 | 300 |
Nov 21, 2022 | 22.56 | 22.65 | 22.54 | 22.65 | 22.35 | 5,100 |
Nov 18, 2022 | 22.64 | 22.64 | 22.58 | 22.60 | 22.31 | 4,100 |
Nov 17, 2022 | 22.29 | 22.44 | 22.29 | 22.41 | 22.12 | 6,100 |
Nov 16, 2022 | 22.48 | 22.48 | 22.35 | 22.46 | 22.17 | 1,500 |
Nov 15, 2022 | 22.64 | 22.64 | 22.41 | 22.49 | 22.20 | 10,800 |
Nov 14, 2022 | 22.63 | 22.64 | 22.55 | 22.59 | 22.30 | 15,100 |
Nov 11, 2022 | 22.63 | 22.67 | 22.43 | 22.64 | 22.34 | 13,200 |
Nov 10, 2022 | 22.14 | 22.62 | 22.14 | 22.55 | 22.26 | 23,000 |
Nov 09, 2022 | 21.82 | 21.90 | 21.77 | 21.77 | 21.49 | 23,700 |
Nov 08, 2022 | 21.93 | 22.07 | 21.93 | 22.00 | 21.71 | 14,700 |
Nov 07, 2022 | 21.94 | 21.99 | 21.82 | 21.91 | 21.62 | 7,800 |
Nov 04, 2022 | 21.61 | 21.79 | 21.61 | 21.79 | 21.51 | 4,500 |
Nov 03, 2022 | 21.49 | 21.49 | 21.33 | 21.43 | 21.15 | 6,900 |
Nov 02, 2022 | 21.80 | 21.80 | 21.56 | 21.56 | 21.28 | 6,500 |
Nov 01, 2022 | 21.85 | 21.85 | 21.53 | 21.71 | 21.43 | 37,700 |
Oct 31, 2022 | 21.67 | 21.74 | 21.67 | 21.74 | 21.46 | 2,100 |
Oct 28, 2022 | 21.56 | 21.74 | 21.53 | 21.74 | 21.46 | 5,100 |
Oct 28, 2022 | 0.096 Dividend | |||||
Oct 27, 2022 | 21.63 | 21.72 | 21.61 | 21.62 | 21.24 | 23,600 |
Oct 26, 2022 | 21.45 | 21.72 | 21.45 | 21.60 | 21.22 | 6,700 |
Oct 25, 2022 | 21.19 | 21.50 | 21.19 | 21.50 | 21.13 | 20,600 |
Oct 24, 2022 | 21.32 | 21.37 | 21.24 | 21.28 | 20.91 | 2,800 |
Oct 21, 2022 | 21.06 | 21.23 | 20.97 | 21.23 | 20.86 | 5,600 |
Oct 20, 2022 | 21.15 | 21.15 | 20.89 | 20.90 | 20.54 | 9,100 |
Oct 19, 2022 | 21.26 | 21.26 | 21.05 | 21.07 | 20.70 | 6,500 |
Oct 18, 2022 | 21.39 | 21.48 | 21.39 | 21.48 | 21.11 | 8,500 |
Oct 17, 2022 | 21.23 | 21.31 | 21.19 | 21.22 | 20.85 | 9,500 |
Oct 14, 2022 | 20.89 | 21.03 | 20.89 | 21.03 | 20.66 | 4,800 |
Oct 13, 2022 | 20.08 | 21.01 | 19.97 | 20.94 | 20.58 | 15,900 |
Oct 12, 2022 | 20.21 | 20.36 | 20.21 | 20.36 | 20.01 | 3,500 |
Oct 11, 2022 | 20.46 | 20.46 | 20.23 | 20.24 | 19.89 | 9,300 |
Oct 07, 2022 | 20.70 | 20.70 | 20.60 | 20.68 | 20.32 | 9,000 |
Oct 06, 2022 | 21.49 | 21.49 | 20.97 | 21.06 | 20.69 | 9,600 |
Oct 05, 2022 | 21.65 | 21.69 | 21.52 | 21.67 | 21.29 | 11,700 |
Oct 04, 2022 | 21.89 | 21.94 | 21.82 | 21.83 | 21.45 | 18,100 |
Oct 03, 2022 | 21.19 | 21.54 | 21.19 | 21.43 | 21.06 | 11,100 |
Sept 30, 2022 | 21.17 | 21.35 | 21.08 | 21.13 | 20.76 | 14,400 |
Sept 29, 2022 | 20.98 | 21.13 | 20.92 | 21.13 | 20.76 | 14,400 |
Sept 28, 2022 | 21.00 | 21.43 | 21.00 | 21.36 | 20.99 | 8,300 |
Sept 28, 2022 | 0.096 Dividend | |||||
Sept 27, 2022 | 21.44 | 21.44 | 21.09 | 21.15 | 20.69 | 32,600 |
Sept 26, 2022 | 21.38 | 21.43 | 21.20 | 21.34 | 20.87 | 10,100 |
Sept 23, 2022 | 21.50 | 21.51 | 21.21 | 21.36 | 20.89 | 13,600 |
Sept 22, 2022 | 21.83 | 21.83 | 21.72 | 21.80 | 21.32 | 1,200 |
Sept 21, 2022 | 22.13 | 22.17 | 21.89 | 21.89 | 21.41 | 18,600 |
Sept 20, 2022 | 22.16 | 22.16 | 21.97 | 21.97 | 21.49 | 11,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |