Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 21.14 | 21.35 | 21.13 | 21.35 | 21.35 | 29,700 |
Mar 23, 2023 | 21.11 | 21.12 | 21.11 | 21.12 | 21.12 | 2,400 |
Mar 23, 2023 | 0.11 Dividend | |||||
Mar 22, 2023 | 21.10 | 21.21 | 21.10 | 21.18 | 21.07 | 1,400 |
Mar 21, 2023 | 21.11 | 21.11 | 21.07 | 21.08 | 20.97 | 7,200 |
Mar 20, 2023 | 21.11 | 21.15 | 21.07 | 21.07 | 20.96 | 10,900 |
Mar 17, 2023 | 21.13 | 21.14 | 21.06 | 21.06 | 20.95 | 3,900 |
Mar 16, 2023 | 21.14 | 21.14 | 21.05 | 21.05 | 20.94 | 3,800 |
Mar 15, 2023 | 21.28 | 21.31 | 21.05 | 21.06 | 20.95 | 5,100 |
Mar 14, 2023 | 21.20 | 21.20 | 21.14 | 21.14 | 21.03 | 5,200 |
Mar 13, 2023 | 21.38 | 21.42 | 21.33 | 21.33 | 21.22 | 4,300 |
Mar 10, 2023 | 21.32 | 21.38 | 21.31 | 21.31 | 21.20 | 10,200 |
Mar 09, 2023 | 21.15 | 21.15 | 21.10 | 21.13 | 21.02 | 1,400 |
Mar 08, 2023 | 21.19 | 21.19 | 21.14 | 21.15 | 21.04 | 4,000 |
Mar 07, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.11 | - |
Mar 06, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.12 | - |
Mar 03, 2023 | 21.35 | 21.35 | 21.24 | 21.25 | 21.14 | 1,200 |
Mar 02, 2023 | 21.27 | 21.27 | 21.12 | 21.16 | 21.05 | 3,000 |
Mar 01, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.01 | 3,000 |
Feb 28, 2023 | 21.21 | 21.21 | 21.20 | 21.20 | 21.09 | 4,100 |
Feb 27, 2023 | 21.27 | 21.28 | 21.27 | 21.28 | 21.17 | 200 |
Feb 24, 2023 | 21.21 | 21.25 | 21.20 | 21.24 | 21.13 | 1,800 |
Feb 23, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 21.08 | 100 |
Feb 22, 2023 | 21.24 | 21.27 | 21.16 | 21.26 | 21.15 | 11,800 |
Feb 21, 2023 | 21.35 | 21.35 | 21.09 | 21.09 | 20.98 | 11,000 |
Feb 17, 2023 | 21.30 | 21.41 | 21.29 | 21.40 | 21.29 | 9,100 |
Feb 17, 2023 | 0.09 Dividend | |||||
Feb 16, 2023 | 21.47 | 21.47 | 21.45 | 21.47 | 21.27 | 2,500 |
Feb 15, 2023 | 21.46 | 21.48 | 21.45 | 21.48 | 21.28 | 2,700 |
Feb 14, 2023 | 21.45 | 21.59 | 21.45 | 21.58 | 21.38 | 15,500 |
Feb 13, 2023 | 21.51 | 21.63 | 21.51 | 21.63 | 21.43 | 51,600 |
Feb 10, 2023 | 21.51 | 21.51 | 21.44 | 21.50 | 21.30 | 3,100 |
Feb 09, 2023 | 21.63 | 21.65 | 21.55 | 21.55 | 21.35 | 6,100 |
Feb 08, 2023 | 21.52 | 21.52 | 21.51 | 21.51 | 21.31 | 1,500 |
Feb 07, 2023 | 21.55 | 21.55 | 21.52 | 21.52 | 21.32 | 13,500 |
Feb 06, 2023 | 21.56 | 21.65 | 21.55 | 21.63 | 21.43 | 2,900 |
Feb 03, 2023 | 21.66 | 21.66 | 21.65 | 21.65 | 21.45 | 1,100 |
Feb 02, 2023 | 21.82 | 21.90 | 21.82 | 21.83 | 21.63 | 40,800 |
Feb 01, 2023 | 21.57 | 21.60 | 21.54 | 21.60 | 21.40 | 5,500 |
Jan 31, 2023 | 21.53 | 21.56 | 21.51 | 21.51 | 21.31 | 21,100 |
Jan 30, 2023 | 21.63 | 21.73 | 21.55 | 21.58 | 21.38 | 38,400 |
Jan 27, 2023 | 21.53 | 21.60 | 21.52 | 21.52 | 21.32 | 5,600 |
Jan 26, 2023 | 21.55 | 21.55 | 21.50 | 21.52 | 21.32 | 14,200 |
Jan 25, 2023 | 21.60 | 21.60 | 21.48 | 21.53 | 21.33 | 8,500 |
Jan 24, 2023 | 21.55 | 21.55 | 21.50 | 21.50 | 21.30 | 24,200 |
Jan 23, 2023 | 21.50 | 21.70 | 21.49 | 21.60 | 21.40 | 68,000 |
Jan 23, 2023 | 0.09 Dividend | |||||
Jan 20, 2023 | 21.62 | 21.65 | 21.59 | 21.59 | 21.30 | 3,400 |
Jan 19, 2023 | 21.84 | 21.84 | 21.62 | 21.63 | 21.34 | 11,500 |
Jan 18, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.43 | 500 |
Jan 17, 2023 | 21.56 | 21.58 | 21.51 | 21.51 | 21.22 | 40,200 |
Jan 16, 2023 | 21.82 | 21.82 | 21.51 | 21.54 | 21.25 | 8,200 |
Jan 13, 2023 | 21.56 | 21.73 | 21.54 | 21.54 | 21.25 | 30,200 |
Jan 12, 2023 | 21.74 | 21.74 | 21.56 | 21.56 | 21.27 | 12,100 |
Jan 11, 2023 | 21.41 | 21.44 | 21.30 | 21.43 | 21.14 | 22,900 |
Jan 10, 2023 | 21.45 | 21.46 | 21.30 | 21.32 | 21.03 | 11,800 |
Jan 09, 2023 | 21.47 | 21.57 | 21.39 | 21.41 | 21.12 | 32,500 |
Jan 06, 2023 | 21.31 | 21.39 | 21.27 | 21.35 | 21.06 | 13,800 |
Jan 05, 2023 | 21.25 | 21.25 | 21.12 | 21.12 | 20.84 | 24,900 |
Jan 04, 2023 | 21.37 | 21.50 | 21.32 | 21.32 | 21.03 | 22,700 |
Jan 03, 2023 | 21.33 | 21.33 | 21.29 | 21.31 | 21.02 | 2,300 |
Dec 30, 2022 | 21.20 | 21.25 | 21.16 | 21.25 | 20.96 | 800 |
Dec 29, 2022 | 21.16 | 21.35 | 21.16 | 21.35 | 21.06 | 900 |
Dec 29, 2022 | 1.69 Dividend | |||||
Dec 28, 2022 | 23.05 | 23.05 | 22.81 | 22.91 | 20.93 | 4,200 |
Dec 23, 2022 | 22.95 | 23.11 | 22.95 | 23.11 | 21.12 | 14,900 |
Dec 22, 2022 | 23.01 | 23.08 | 23.01 | 23.08 | 21.09 | 1,200 |
Dec 21, 2022 | 23.03 | 23.12 | 22.89 | 23.12 | 21.13 | 20,200 |
Dec 20, 2022 | 23.01 | 23.06 | 23.00 | 23.06 | 21.07 | 11,000 |
Dec 19, 2022 | 22.79 | 23.08 | 22.79 | 23.08 | 21.09 | 13,900 |
Dec 16, 2022 | 23.03 | 23.07 | 22.86 | 23.04 | 21.05 | 18,900 |
Dec 15, 2022 | 23.04 | 23.18 | 23.04 | 23.18 | 21.18 | 7,300 |
Dec 14, 2022 | 23.14 | 23.23 | 23.12 | 23.19 | 21.19 | 5,000 |
Dec 13, 2022 | 23.35 | 23.35 | 23.22 | 23.26 | 21.25 | 14,000 |
Dec 12, 2022 | 23.08 | 23.12 | 23.08 | 23.12 | 21.13 | 14,600 |
Dec 09, 2022 | 23.00 | 23.11 | 23.00 | 23.04 | 21.05 | 9,000 |
Dec 08, 2022 | 23.11 | 23.14 | 23.10 | 23.14 | 21.14 | 11,000 |
Dec 07, 2022 | 23.05 | 23.15 | 23.05 | 23.15 | 21.15 | 10,600 |
Dec 06, 2022 | 22.97 | 23.06 | 22.97 | 23.01 | 21.03 | 6,700 |
Dec 05, 2022 | 22.94 | 22.96 | 22.94 | 22.96 | 20.98 | 2,400 |
Dec 02, 2022 | 22.92 | 23.04 | 22.92 | 23.02 | 21.03 | 14,500 |
Dec 01, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 20.89 | 200 |
Nov 30, 2022 | 22.66 | 22.79 | 22.66 | 22.79 | 20.82 | 76,600 |
Nov 29, 2022 | 22.70 | 22.70 | 22.58 | 22.63 | 20.68 | 161,800 |
Nov 28, 2022 | 22.95 | 22.95 | 22.72 | 22.86 | 20.89 | 43,700 |
Nov 25, 2022 | 22.88 | 22.88 | 22.68 | 22.86 | 20.89 | 26,500 |
Nov 24, 2022 | 22.67 | 22.87 | 22.59 | 22.87 | 20.90 | 15,900 |
Nov 23, 2022 | 22.75 | 22.76 | 22.70 | 22.76 | 20.80 | 900 |
Nov 22, 2022 | 22.55 | 22.72 | 22.55 | 22.72 | 20.76 | 44,500 |
Nov 22, 2022 | 0.07 Dividend | |||||
Nov 21, 2022 | 22.57 | 22.60 | 22.53 | 22.55 | 20.54 | 4,800 |
Nov 18, 2022 | 22.72 | 22.74 | 22.47 | 22.47 | 20.47 | 60,300 |
Nov 17, 2022 | 22.68 | 22.72 | 22.58 | 22.72 | 20.70 | 12,600 |
Nov 16, 2022 | 22.78 | 22.82 | 22.67 | 22.80 | 20.77 | 21,400 |
Nov 15, 2022 | 22.75 | 22.82 | 22.74 | 22.82 | 20.79 | 22,800 |
Nov 14, 2022 | 22.64 | 22.75 | 22.57 | 22.75 | 20.72 | 25,100 |
Nov 11, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 20.50 | - |
Nov 10, 2022 | 22.43 | 22.58 | 22.35 | 22.58 | 20.57 | 27,000 |
Nov 09, 2022 | 22.35 | 22.42 | 21.98 | 22.04 | 20.08 | 65,900 |
Nov 08, 2022 | 22.04 | 22.36 | 22.04 | 22.31 | 20.32 | 21,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |