Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 20.81 | 20.82 | 20.80 | 20.81 | 20.81 | 800 |
Mar 20, 2023 | 20.89 | 20.89 | 20.83 | 20.86 | 20.86 | 9,600 |
Mar 17, 2023 | 20.91 | 20.93 | 20.90 | 20.93 | 20.93 | 1,200 |
Mar 16, 2023 | 20.90 | 20.90 | 20.79 | 20.79 | 20.79 | 300 |
Mar 15, 2023 | 20.94 | 20.95 | 20.83 | 20.86 | 20.86 | 7,300 |
Mar 14, 2023 | 20.76 | 20.76 | 20.70 | 20.70 | 20.70 | 600 |
Mar 13, 2023 | 20.95 | 20.95 | 20.81 | 20.81 | 20.81 | 100 |
Mar 10, 2023 | 20.67 | 20.74 | 20.66 | 20.73 | 20.73 | 11,300 |
Mar 09, 2023 | 20.50 | 20.51 | 20.49 | 20.49 | 20.49 | 500 |
Mar 08, 2023 | 20.45 | 20.46 | 20.44 | 20.44 | 20.44 | 500 |
Mar 07, 2023 | 20.53 | 20.53 | 20.43 | 20.46 | 20.46 | 6,200 |
Mar 06, 2023 | 20.54 | 20.59 | 20.49 | 20.49 | 20.49 | 7,400 |
Mar 03, 2023 | 20.47 | 20.54 | 20.47 | 20.53 | 20.53 | 3,400 |
Mar 02, 2023 | 20.35 | 20.37 | 20.33 | 20.37 | 20.37 | 500 |
Mar 01, 2023 | 20.41 | 20.42 | 20.41 | 20.42 | 20.42 | 5,900 |
Mar 01, 2023 | 0.06 Dividend | |||||
Feb 28, 2023 | 20.56 | 20.57 | 20.55 | 20.57 | 20.51 | 200 |
Feb 27, 2023 | 20.56 | 20.59 | 20.56 | 20.57 | 20.51 | 7,300 |
Feb 24, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.49 | 1,300 |
Feb 23, 2023 | 20.60 | 20.66 | 20.59 | 20.65 | 20.59 | 1,000 |
Feb 22, 2023 | 20.61 | 20.61 | 20.56 | 20.56 | 20.50 | 1,100 |
Feb 21, 2023 | 20.60 | 20.60 | 20.51 | 20.51 | 20.45 | 5,500 |
Feb 17, 2023 | 20.65 | 20.71 | 20.65 | 20.71 | 20.65 | 3,500 |
Feb 16, 2023 | 20.68 | 20.72 | 20.67 | 20.67 | 20.61 | 4,100 |
Feb 15, 2023 | 20.73 | 20.80 | 20.72 | 20.76 | 20.70 | 5,200 |
Feb 14, 2023 | 20.80 | 20.81 | 20.80 | 20.81 | 20.75 | 700 |
Feb 13, 2023 | 20.86 | 20.86 | 20.85 | 20.86 | 20.80 | 5,700 |
Feb 10, 2023 | 20.90 | 20.90 | 20.82 | 20.82 | 20.75 | 2,400 |
Feb 09, 2023 | 21.03 | 21.03 | 20.91 | 20.91 | 20.85 | 7,900 |
Feb 08, 2023 | 21.01 | 21.01 | 20.96 | 20.98 | 20.92 | 35,300 |
Feb 07, 2023 | 20.98 | 21.03 | 20.96 | 20.97 | 20.91 | 3,600 |
Feb 06, 2023 | 21.02 | 21.03 | 21.01 | 21.01 | 20.95 | 5,500 |
Feb 03, 2023 | 21.16 | 21.17 | 21.14 | 21.14 | 21.08 | 600 |
Feb 02, 2023 | 21.34 | 21.34 | 21.31 | 21.31 | 21.25 | 1,700 |
Feb 01, 2023 | 21.15 | 21.27 | 21.11 | 21.27 | 21.21 | 18,000 |
Feb 01, 2023 | 0.059 Dividend | |||||
Jan 31, 2023 | 21.16 | 21.19 | 21.11 | 21.19 | 21.07 | 6,600 |
Jan 30, 2023 | 21.12 | 21.13 | 21.10 | 21.10 | 20.98 | 4,700 |
Jan 27, 2023 | 21.12 | 21.16 | 21.12 | 21.16 | 21.03 | 2,800 |
Jan 26, 2023 | 21.17 | 21.23 | 21.17 | 21.18 | 21.06 | 2,100 |
Jan 25, 2023 | 21.18 | 21.20 | 21.17 | 21.20 | 21.08 | 10,500 |
Jan 24, 2023 | 21.11 | 21.19 | 21.11 | 21.19 | 21.07 | 1,700 |
Jan 23, 2023 | 21.14 | 21.14 | 21.10 | 21.11 | 20.99 | 5,600 |
Jan 20, 2023 | 21.11 | 21.15 | 21.11 | 21.15 | 21.03 | 300 |
Jan 19, 2023 | 21.25 | 21.25 | 21.21 | 21.24 | 21.11 | 6,800 |
Jan 18, 2023 | 21.30 | 21.30 | 21.21 | 21.28 | 21.16 | 5,400 |
Jan 17, 2023 | 21.07 | 21.09 | 21.07 | 21.07 | 20.95 | 2,400 |
Jan 13, 2023 | 21.09 | 21.10 | 21.09 | 21.10 | 20.98 | 4,400 |
Jan 12, 2023 | 21.06 | 21.15 | 21.00 | 21.15 | 21.03 | 7,000 |
Jan 11, 2023 | 20.95 | 20.99 | 20.94 | 20.99 | 20.87 | 7,200 |
Jan 10, 2023 | 20.85 | 20.88 | 20.85 | 20.87 | 20.75 | 2,400 |
Jan 09, 2023 | 20.88 | 20.96 | 20.88 | 20.92 | 20.81 | 6,000 |
Jan 06, 2023 | 20.81 | 20.90 | 20.81 | 20.90 | 20.78 | 9,200 |
Jan 05, 2023 | 20.60 | 20.66 | 20.60 | 20.66 | 20.54 | 2,200 |
Jan 04, 2023 | 20.66 | 20.68 | 20.65 | 20.67 | 20.56 | 5,600 |
Jan 03, 2023 | 20.67 | 20.67 | 20.55 | 20.58 | 20.46 | 2,100 |
Dec 30, 2022 | 20.48 | 20.48 | 20.46 | 20.47 | 20.35 | 1,800 |
Dec 29, 2022 | 20.53 | 20.57 | 20.52 | 20.55 | 20.43 | 1,800 |
Dec 28, 2022 | 20.53 | 20.54 | 20.45 | 20.48 | 20.37 | 17,100 |
Dec 27, 2022 | 20.59 | 20.59 | 20.51 | 20.51 | 20.39 | 14,100 |
Dec 23, 2022 | 20.66 | 20.68 | 20.66 | 20.67 | 20.55 | 2,000 |
Dec 22, 2022 | 20.73 | 20.74 | 20.72 | 20.73 | 20.61 | 2,600 |
Dec 21, 2022 | 20.73 | 20.76 | 20.71 | 20.73 | 20.61 | 3,200 |
Dec 20, 2022 | 20.65 | 20.67 | 20.63 | 20.66 | 20.54 | 34,800 |
Dec 19, 2022 | 20.85 | 20.85 | 20.75 | 20.81 | 20.69 | 8,800 |
Dec 16, 2022 | 20.87 | 20.94 | 20.87 | 20.93 | 20.82 | 15,300 |
Dec 15, 2022 | 20.94 | 20.99 | 20.94 | 20.99 | 20.87 | 450,600 |
Dec 14, 2022 | 21.02 | 21.04 | 20.85 | 21.04 | 20.92 | 12,800 |
Dec 13, 2022 | 21.10 | 21.14 | 20.92 | 21.00 | 20.88 | 397,100 |
Dec 12, 2022 | 20.95 | 20.95 | 20.83 | 20.83 | 20.71 | 22,000 |
Dec 09, 2022 | 20.89 | 20.91 | 20.88 | 20.88 | 20.76 | 13,300 |
Dec 08, 2022 | 20.97 | 21.01 | 20.96 | 20.98 | 20.86 | 1,400 |
Dec 07, 2022 | 20.95 | 21.04 | 20.95 | 21.02 | 20.90 | 1,500 |
Dec 06, 2022 | 20.83 | 20.87 | 20.83 | 20.85 | 20.74 | 1,800 |
Dec 05, 2022 | 20.85 | 20.85 | 20.79 | 20.79 | 20.67 | 5,200 |
Dec 02, 2022 | 20.78 | 20.93 | 20.78 | 20.93 | 20.82 | 5,100 |
Dec 01, 2022 | 20.76 | 20.89 | 20.74 | 20.89 | 20.77 | 18,700 |
Dec 01, 2022 | 0.074 Dividend | |||||
Nov 30, 2022 | 20.57 | 20.77 | 20.55 | 20.77 | 20.58 | 47,600 |
Nov 29, 2022 | 20.61 | 20.63 | 20.60 | 20.60 | 20.41 | 1,700 |
Nov 28, 2022 | 20.70 | 20.70 | 20.62 | 20.64 | 20.45 | 39,600 |
Nov 25, 2022 | 20.68 | 20.68 | 20.66 | 20.68 | 20.49 | 4,500 |
Nov 23, 2022 | 20.62 | 20.70 | 20.62 | 20.70 | 20.51 | 3,300 |
Nov 22, 2022 | 20.52 | 20.58 | 20.52 | 20.57 | 20.38 | 7,600 |
Nov 21, 2022 | 20.47 | 20.49 | 20.45 | 20.46 | 20.27 | 1,800 |
Nov 18, 2022 | 20.51 | 20.51 | 20.46 | 20.47 | 20.28 | 6,700 |
Nov 17, 2022 | 20.44 | 20.50 | 20.44 | 20.49 | 20.30 | 8,200 |
Nov 16, 2022 | 20.50 | 20.59 | 20.50 | 20.58 | 20.39 | 7,600 |
Nov 15, 2022 | 20.43 | 20.47 | 20.39 | 20.47 | 20.28 | 11,200 |
Nov 14, 2022 | 20.32 | 20.32 | 20.30 | 20.30 | 20.11 | 1,900 |
Nov 11, 2022 | 20.34 | 20.38 | 20.34 | 20.35 | 20.17 | 3,300 |
Nov 10, 2022 | 20.32 | 20.34 | 20.29 | 20.34 | 20.16 | 3,000 |
Nov 09, 2022 | 19.92 | 19.94 | 19.88 | 19.92 | 19.73 | 9,000 |
Nov 08, 2022 | 19.87 | 19.93 | 19.87 | 19.91 | 19.73 | 16,800 |
Nov 07, 2022 | 19.89 | 19.89 | 19.83 | 19.84 | 19.65 | 7,200 |
Nov 04, 2022 | 19.86 | 19.91 | 19.85 | 19.88 | 19.70 | 197,600 |
Nov 03, 2022 | 19.78 | 19.89 | 19.78 | 19.85 | 19.67 | 20,400 |
Nov 02, 2022 | 20.00 | 20.07 | 19.93 | 19.93 | 19.75 | 3,000 |
Nov 01, 2022 | 19.94 | 19.99 | 19.94 | 19.97 | 19.79 | 14,900 |
Nov 01, 2022 | 0.079 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |