Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 21.34 | 21.39 | 21.09 | 21.21 | 21.21 | 145,338 |
Feb 02, 2023 | 21.37 | 21.53 | 21.30 | 21.52 | 21.52 | 227,203 |
Feb 01, 2023 | 21.23 | 21.24 | 21.11 | 21.21 | 21.21 | 173,929 |
Jan 31, 2023 | 21.20 | 21.23 | 21.13 | 21.20 | 21.20 | 227,706 |
Jan 30, 2023 | 21.00 | 21.21 | 20.92 | 21.18 | 21.18 | 212,632 |
Jan 27, 2023 | 20.96 | 21.06 | 20.87 | 21.00 | 21.00 | 101,489 |
Jan 27, 2023 | 0.284375 Dividend | |||||
Jan 26, 2023 | 21.35 | 21.36 | 21.19 | 21.20 | 20.92 | 303,512 |
Jan 25, 2023 | 21.18 | 21.30 | 21.18 | 21.24 | 20.96 | 105,577 |
Jan 24, 2023 | 21.25 | 21.42 | 21.21 | 21.28 | 20.99 | 198,499 |
Jan 23, 2023 | 21.15 | 21.33 | 21.03 | 21.25 | 20.96 | 162,287 |
Jan 20, 2023 | 21.03 | 21.15 | 20.90 | 21.13 | 20.85 | 121,129 |
Jan 19, 2023 | 20.70 | 21.07 | 20.63 | 21.03 | 20.75 | 153,538 |
Jan 18, 2023 | 20.89 | 21.10 | 20.67 | 20.74 | 20.46 | 170,626 |
Jan 17, 2023 | 20.59 | 20.75 | 20.50 | 20.72 | 20.44 | 176,297 |
Jan 13, 2023 | 20.38 | 20.60 | 20.34 | 20.49 | 20.22 | 131,132 |
Jan 12, 2023 | 20.31 | 20.56 | 20.19 | 20.44 | 20.17 | 220,859 |
Jan 11, 2023 | 20.17 | 20.27 | 20.09 | 20.23 | 19.95 | 237,546 |
Jan 10, 2023 | 20.13 | 20.17 | 19.99 | 20.13 | 19.86 | 170,657 |
Jan 09, 2023 | 20.12 | 20.22 | 19.97 | 20.14 | 19.87 | 190,638 |
Jan 06, 2023 | 19.78 | 20.17 | 19.74 | 20.04 | 19.77 | 169,454 |
Jan 05, 2023 | 19.44 | 19.72 | 19.27 | 19.67 | 19.41 | 101,652 |
Jan 04, 2023 | 19.00 | 19.51 | 19.00 | 19.51 | 19.25 | 105,338 |
Jan 03, 2023 | 18.81 | 19.06 | 18.76 | 18.86 | 18.61 | 125,108 |
Dec 30, 2022 | 18.44 | 18.96 | 18.31 | 18.61 | 18.36 | 501,753 |
Dec 29, 2022 | 18.75 | 18.78 | 18.50 | 18.58 | 18.33 | 261,831 |
Dec 28, 2022 | 18.75 | 18.80 | 18.56 | 18.70 | 18.45 | 440,371 |
Dec 27, 2022 | 18.98 | 19.05 | 18.66 | 18.77 | 18.52 | 233,979 |
Dec 23, 2022 | 19.11 | 19.16 | 18.97 | 19.01 | 18.76 | 187,233 |
Dec 22, 2022 | 19.16 | 19.19 | 18.95 | 19.13 | 18.87 | 436,476 |
Dec 21, 2022 | 19.22 | 19.28 | 19.11 | 19.17 | 18.91 | 631,250 |
Dec 20, 2022 | 19.10 | 19.21 | 19.06 | 19.15 | 18.89 | 250,535 |
Dec 19, 2022 | 19.22 | 19.22 | 19.04 | 19.15 | 18.89 | 357,904 |
Dec 16, 2022 | 19.04 | 19.33 | 19.00 | 19.25 | 18.99 | 182,585 |
Dec 15, 2022 | 19.00 | 19.23 | 19.00 | 19.14 | 18.88 | 311,829 |
Dec 14, 2022 | 19.22 | 19.27 | 19.08 | 19.10 | 18.84 | 221,923 |
Dec 13, 2022 | 19.36 | 19.55 | 19.15 | 19.16 | 18.90 | 288,084 |
Dec 12, 2022 | 19.20 | 19.20 | 18.95 | 19.04 | 18.78 | 211,988 |
Dec 09, 2022 | 19.30 | 19.30 | 19.10 | 19.12 | 18.86 | 136,607 |
Dec 08, 2022 | 19.45 | 19.56 | 19.28 | 19.30 | 19.04 | 213,944 |
Dec 07, 2022 | 19.53 | 19.67 | 19.30 | 19.45 | 19.19 | 211,338 |
Dec 06, 2022 | 19.77 | 19.79 | 19.43 | 19.52 | 19.26 | 134,102 |
Dec 05, 2022 | 19.85 | 19.92 | 19.62 | 19.70 | 19.44 | 211,009 |
Dec 02, 2022 | 19.75 | 19.99 | 19.70 | 19.88 | 19.61 | 211,441 |
Dec 01, 2022 | 19.81 | 19.86 | 19.51 | 19.86 | 19.59 | 268,361 |
Nov 30, 2022 | 19.20 | 19.54 | 19.04 | 19.50 | 19.24 | 495,583 |
Nov 29, 2022 | 19.42 | 19.44 | 19.07 | 19.17 | 18.91 | 131,196 |
Nov 28, 2022 | 19.48 | 19.54 | 19.39 | 19.46 | 19.20 | 164,531 |
Nov 25, 2022 | 19.53 | 19.55 | 19.50 | 19.51 | 19.25 | 40,413 |
Nov 23, 2022 | 19.42 | 19.55 | 19.42 | 19.53 | 19.27 | 136,525 |
Nov 22, 2022 | 19.60 | 19.60 | 19.31 | 19.45 | 19.19 | 367,736 |
Nov 21, 2022 | 19.62 | 19.68 | 19.52 | 19.52 | 19.26 | 178,995 |
Nov 18, 2022 | 19.57 | 19.59 | 19.46 | 19.57 | 19.31 | 203,119 |
Nov 17, 2022 | 19.44 | 19.56 | 19.35 | 19.45 | 19.19 | 484,185 |
Nov 16, 2022 | 19.57 | 19.57 | 19.42 | 19.54 | 19.28 | 147,861 |
Nov 15, 2022 | 19.42 | 19.59 | 19.36 | 19.49 | 19.23 | 305,918 |
Nov 14, 2022 | 19.48 | 19.48 | 19.17 | 19.20 | 18.94 | 114,101 |
Nov 11, 2022 | 19.40 | 19.65 | 19.20 | 19.50 | 19.24 | 154,054 |
Nov 10, 2022 | 18.62 | 19.37 | 18.62 | 19.35 | 19.09 | 201,908 |
Nov 09, 2022 | 18.53 | 18.65 | 18.22 | 18.25 | 18.01 | 214,360 |
Nov 08, 2022 | 18.15 | 18.53 | 18.11 | 18.53 | 18.28 | 125,190 |
Nov 07, 2022 | 18.14 | 18.17 | 17.97 | 18.08 | 17.84 | 184,607 |
Nov 04, 2022 | 18.25 | 18.25 | 17.90 | 18.08 | 17.84 | 118,589 |
Nov 03, 2022 | 18.10 | 18.15 | 17.95 | 18.09 | 17.85 | 111,461 |
Nov 02, 2022 | 18.15 | 18.36 | 18.07 | 18.17 | 17.93 | 158,365 |
Nov 01, 2022 | 18.42 | 18.42 | 18.10 | 18.18 | 17.94 | 177,108 |
Oct 31, 2022 | 18.49 | 18.57 | 18.20 | 18.21 | 17.97 | 274,109 |
Oct 31, 2022 | 0.284375 Dividend | |||||
Oct 28, 2022 | 18.59 | 18.78 | 18.52 | 18.70 | 18.17 | 127,785 |
Oct 27, 2022 | 18.56 | 18.66 | 18.49 | 18.57 | 18.04 | 121,635 |
Oct 26, 2022 | 18.53 | 18.75 | 18.41 | 18.46 | 17.94 | 245,048 |
Oct 25, 2022 | 18.33 | 18.58 | 18.33 | 18.53 | 18.00 | 251,193 |
Oct 24, 2022 | 18.11 | 18.33 | 18.06 | 18.26 | 17.74 | 194,456 |
Oct 21, 2022 | 18.00 | 18.19 | 17.97 | 18.05 | 17.54 | 304,490 |
Oct 20, 2022 | 18.39 | 18.43 | 18.07 | 18.19 | 17.67 | 157,763 |
Oct 19, 2022 | 18.42 | 18.50 | 18.30 | 18.41 | 17.89 | 143,624 |
Oct 18, 2022 | 18.74 | 18.74 | 18.45 | 18.49 | 17.96 | 193,564 |
Oct 17, 2022 | 18.68 | 18.81 | 18.41 | 18.52 | 17.99 | 209,549 |
Oct 14, 2022 | 18.70 | 18.79 | 18.46 | 18.55 | 18.02 | 135,859 |
Oct 13, 2022 | 18.23 | 18.72 | 18.22 | 18.59 | 18.06 | 255,025 |
Oct 12, 2022 | 18.68 | 18.68 | 18.42 | 18.56 | 18.03 | 156,415 |
Oct 11, 2022 | 18.70 | 18.81 | 18.53 | 18.62 | 18.09 | 197,395 |
Oct 10, 2022 | 19.00 | 19.00 | 18.67 | 18.74 | 18.21 | 149,567 |
Oct 07, 2022 | 18.96 | 19.10 | 18.82 | 18.92 | 18.38 | 349,140 |
Oct 06, 2022 | 19.19 | 19.19 | 19.02 | 19.05 | 18.51 | 221,561 |
Oct 05, 2022 | 19.13 | 19.25 | 19.09 | 19.15 | 18.61 | 122,528 |
Oct 04, 2022 | 19.29 | 19.52 | 19.22 | 19.30 | 18.75 | 506,966 |
Oct 03, 2022 | 19.18 | 19.27 | 19.07 | 19.17 | 18.63 | 272,671 |
Sept 30, 2022 | 19.00 | 19.06 | 18.88 | 19.00 | 18.46 | 611,684 |
Sept 29, 2022 | 18.89 | 19.04 | 18.64 | 18.97 | 18.43 | 262,940 |
Sept 28, 2022 | 18.82 | 19.07 | 18.82 | 19.02 | 18.48 | 751,153 |
Sept 27, 2022 | 18.95 | 18.98 | 18.76 | 18.82 | 18.29 | 612,324 |
Sept 26, 2022 | 18.99 | 19.07 | 18.87 | 18.93 | 18.39 | 282,740 |
Sept 23, 2022 | 19.05 | 19.12 | 18.87 | 19.05 | 18.51 | 399,627 |
Sept 22, 2022 | 19.42 | 19.42 | 19.06 | 19.11 | 18.57 | 191,801 |
Sept 21, 2022 | 19.35 | 19.50 | 19.29 | 19.35 | 18.80 | 130,820 |
Sept 20, 2022 | 19.20 | 19.27 | 19.11 | 19.22 | 18.67 | 790,619 |
Sept 19, 2022 | 19.45 | 19.45 | 19.20 | 19.34 | 18.79 | 182,187 |
Sept 16, 2022 | 19.40 | 19.58 | 19.20 | 19.47 | 18.92 | 124,459 |
Sept 15, 2022 | 19.65 | 19.85 | 19.50 | 19.56 | 19.00 | 301,550 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |