Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 22.00 | 22.18 | 21.70 | 21.70 | 21.70 | 500 |
Feb 02, 2023 | 21.99 | 22.00 | 21.99 | 22.00 | 22.00 | 900 |
Feb 01, 2023 | 22.38 | 22.38 | 22.10 | 22.10 | 22.10 | 1,324 |
Jan 31, 2023 | 21.74 | 22.01 | 21.74 | 22.01 | 22.01 | 42,962 |
Jan 30, 2023 | 22.25 | 22.26 | 21.56 | 21.73 | 21.73 | 2,860 |
Jan 27, 2023 | 21.79 | 22.05 | 21.79 | 22.05 | 22.05 | 3,600 |
Jan 26, 2023 | 21.58 | 22.10 | 21.58 | 21.98 | 21.98 | 2,700 |
Jan 25, 2023 | 21.91 | 22.15 | 21.91 | 22.02 | 22.02 | 4,691 |
Jan 24, 2023 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | 5,389 |
Jan 23, 2023 | 22.28 | 22.29 | 22.28 | 22.29 | 22.29 | 1,900 |
Jan 20, 2023 | 22.50 | 22.50 | 22.29 | 22.29 | 22.29 | 4,753 |
Jan 19, 2023 | 22.59 | 22.59 | 22.53 | 22.53 | 22.53 | 900 |
Jan 18, 2023 | 22.50 | 22.78 | 22.50 | 22.53 | 22.53 | 1,600 |
Jan 17, 2023 | 22.48 | 22.50 | 22.48 | 22.50 | 22.50 | 8,300 |
Jan 16, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 100 |
Jan 13, 2023 | 22.40 | 22.40 | 22.30 | 22.31 | 22.31 | 2,120 |
Jan 12, 2023 | 22.59 | 22.60 | 22.27 | 22.27 | 22.27 | 2,400 |
Jan 11, 2023 | 22.53 | 22.53 | 22.30 | 22.30 | 22.30 | 1,300 |
Jan 10, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Jan 09, 2023 | 22.50 | 22.60 | 22.45 | 22.45 | 22.45 | 4,200 |
Jan 06, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 700 |
Jan 05, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Jan 05, 2023 | 0.309375 Dividend | |||||
Jan 04, 2023 | 22.69 | 22.72 | 22.18 | 22.23 | 21.92 | 4,900 |
Jan 03, 2023 | 21.75 | 21.75 | 21.70 | 21.70 | 21.40 | 500 |
Dec 30, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.20 | 500 |
Dec 29, 2022 | 21.00 | 21.30 | 21.00 | 21.30 | 21.00 | 2,500 |
Dec 28, 2022 | 20.85 | 20.95 | 20.85 | 20.88 | 20.59 | 25,505 |
Dec 23, 2022 | 20.95 | 20.95 | 20.90 | 20.90 | 20.61 | 1,600 |
Dec 22, 2022 | 20.82 | 20.93 | 20.82 | 20.93 | 20.64 | 2,370 |
Dec 21, 2022 | 20.48 | 20.90 | 20.47 | 20.90 | 20.61 | 7,435 |
Dec 20, 2022 | 20.50 | 20.53 | 20.46 | 20.47 | 20.19 | 15,620 |
Dec 19, 2022 | 20.48 | 20.85 | 20.48 | 20.67 | 20.38 | 11,354 |
Dec 16, 2022 | 20.85 | 20.85 | 20.70 | 20.70 | 20.41 | 1,677 |
Dec 15, 2022 | 20.47 | 20.80 | 20.45 | 20.80 | 20.51 | 16,525 |
Dec 14, 2022 | 20.86 | 20.86 | 20.60 | 20.60 | 20.31 | 9,775 |
Dec 13, 2022 | 21.00 | 21.00 | 20.65 | 20.65 | 20.36 | 8,983 |
Dec 12, 2022 | 20.82 | 21.00 | 20.82 | 20.86 | 20.57 | 5,550 |
Dec 09, 2022 | 20.99 | 21.00 | 20.99 | 21.00 | 20.71 | 800 |
Dec 08, 2022 | 20.81 | 20.95 | 20.80 | 20.95 | 20.66 | 15,734 |
Dec 07, 2022 | 21.42 | 21.42 | 20.80 | 20.80 | 20.51 | 6,400 |
Dec 06, 2022 | 20.92 | 21.08 | 20.91 | 20.91 | 20.62 | 2,000 |
Dec 05, 2022 | 20.91 | 21.10 | 20.90 | 21.10 | 20.81 | 10,186 |
Dec 02, 2022 | 20.88 | 21.01 | 20.88 | 21.01 | 20.72 | 2,530 |
Dec 01, 2022 | 20.80 | 20.80 | 20.76 | 20.76 | 20.47 | 45,575 |
Nov 30, 2022 | 20.60 | 20.75 | 20.60 | 20.75 | 20.46 | 6,335 |
Nov 29, 2022 | 20.45 | 20.56 | 20.45 | 20.56 | 20.27 | 3,790 |
Nov 28, 2022 | 20.34 | 20.51 | 20.25 | 20.45 | 20.17 | 11,450 |
Nov 25, 2022 | 20.38 | 20.38 | 20.32 | 20.33 | 20.05 | 4,700 |
Nov 24, 2022 | 20.50 | 20.58 | 20.50 | 20.50 | 20.21 | 1,250 |
Nov 23, 2022 | 20.40 | 20.40 | 20.32 | 20.35 | 20.07 | 3,250 |
Nov 22, 2022 | 20.45 | 20.59 | 20.11 | 20.11 | 19.83 | 4,700 |
Nov 21, 2022 | 20.45 | 20.45 | 20.11 | 20.31 | 20.03 | 5,481 |
Nov 18, 2022 | 20.49 | 20.50 | 20.45 | 20.47 | 20.19 | 1,804 |
Nov 17, 2022 | 20.44 | 20.50 | 20.42 | 20.45 | 20.17 | 5,900 |
Nov 16, 2022 | 20.67 | 20.67 | 20.50 | 20.59 | 20.30 | 3,107 |
Nov 15, 2022 | 20.66 | 20.75 | 20.56 | 20.73 | 20.44 | 4,529 |
Nov 14, 2022 | 20.85 | 20.85 | 20.65 | 20.65 | 20.36 | 1,100 |
Nov 11, 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 20.54 | 100 |
Nov 10, 2022 | 20.59 | 20.95 | 20.49 | 20.95 | 20.66 | 5,400 |
Nov 09, 2022 | 20.75 | 20.75 | 20.20 | 20.20 | 19.92 | 11,500 |
Nov 08, 2022 | 21.16 | 21.16 | 20.67 | 20.67 | 20.38 | 4,005 |
Nov 07, 2022 | 21.30 | 21.30 | 21.16 | 21.16 | 20.87 | 2,600 |
Nov 04, 2022 | 21.67 | 21.67 | 21.22 | 21.25 | 20.95 | 1,800 |
Nov 03, 2022 | 21.17 | 21.39 | 21.17 | 21.20 | 20.90 | 2,500 |
Nov 02, 2022 | 21.63 | 21.63 | 21.40 | 21.40 | 21.10 | 200 |
Nov 01, 2022 | 21.60 | 21.60 | 21.57 | 21.60 | 21.30 | 2,100 |
Oct 31, 2022 | 22.00 | 22.00 | 21.70 | 21.70 | 21.40 | 2,100 |
Oct 28, 2022 | 22.10 | 22.10 | 22.05 | 22.05 | 21.74 | 1,450 |
Oct 27, 2022 | 22.14 | 22.14 | 22.10 | 22.10 | 21.79 | 2,574 |
Oct 26, 2022 | 22.15 | 22.40 | 22.10 | 22.26 | 21.95 | 9,400 |
Oct 25, 2022 | 22.50 | 22.50 | 22.06 | 22.06 | 21.75 | 3,263 |
Oct 24, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 21.74 | 680 |
Oct 21, 2022 | 22.00 | 22.82 | 22.00 | 22.82 | 22.50 | 14,816 |
Oct 20, 2022 | 22.00 | 22.00 | 21.99 | 22.00 | 21.69 | 2,055 |
Oct 19, 2022 | 21.36 | 22.00 | 21.36 | 21.87 | 21.57 | 5,850 |
Oct 18, 2022 | 21.55 | 21.55 | 21.52 | 21.52 | 21.22 | 5,300 |
Oct 17, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 20.84 | - |
Oct 14, 2022 | 21.09 | 21.13 | 21.09 | 21.13 | 20.84 | 2,650 |
Oct 13, 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 20.83 | 1,341 |
Oct 12, 2022 | 21.81 | 21.81 | 21.42 | 21.42 | 21.12 | 815 |
Oct 11, 2022 | 22.00 | 22.04 | 21.90 | 21.90 | 21.60 | 1,600 |
Oct 07, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 21.81 | - |
Oct 06, 2022 | 22.13 | 22.13 | 22.00 | 22.12 | 21.81 | 3,750 |
Oct 05, 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 21.79 | 100 |
Oct 05, 2022 | 0.309375 Dividend | |||||
Oct 04, 2022 | 22.44 | 22.45 | 22.30 | 22.45 | 21.83 | 8,100 |
Oct 03, 2022 | 22.51 | 22.69 | 22.48 | 22.48 | 21.86 | 5,144 |
Sept 30, 2022 | 22.61 | 22.74 | 22.52 | 22.52 | 21.90 | 2,733 |
Sept 29, 2022 | 22.80 | 22.80 | 22.74 | 22.74 | 22.11 | 1,105 |
Sept 28, 2022 | 22.75 | 23.34 | 22.72 | 22.79 | 22.16 | 15,415 |
Sept 27, 2022 | 22.77 | 23.16 | 22.77 | 23.13 | 22.49 | 1,500 |
Sept 26, 2022 | 23.10 | 23.10 | 22.75 | 22.75 | 22.12 | 6,640 |
Sept 23, 2022 | 23.33 | 23.33 | 23.05 | 23.10 | 22.46 | 4,035 |
Sept 22, 2022 | 23.51 | 23.51 | 23.33 | 23.33 | 22.69 | 725 |
Sept 21, 2022 | 23.56 | 23.56 | 23.50 | 23.55 | 22.90 | 800 |
Sept 20, 2022 | 23.79 | 23.80 | 23.63 | 23.66 | 23.01 | 1,100 |
Sept 19, 2022 | 23.61 | 23.62 | 23.61 | 23.62 | 22.97 | 1,100 |
Sept 16, 2022 | 23.65 | 23.75 | 23.58 | 23.58 | 22.93 | 1,025 |
Sept 15, 2022 | 23.70 | 23.70 | 23.60 | 23.60 | 22.95 | 3,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |