Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 19.65 | 20.10 | 19.50 | 20.02 | 20.02 | 65,500 |
Mar 23, 2023 | 20.22 | 20.52 | 19.70 | 19.93 | 19.93 | 181,300 |
Mar 22, 2023 | 20.49 | 20.58 | 20.16 | 20.22 | 20.22 | 184,900 |
Mar 21, 2023 | 20.01 | 20.57 | 20.01 | 20.54 | 20.54 | 139,800 |
Mar 20, 2023 | 19.67 | 20.31 | 19.67 | 19.75 | 19.75 | 168,400 |
Mar 17, 2023 | 19.55 | 19.89 | 19.52 | 19.73 | 19.73 | 347,900 |
Mar 16, 2023 | 19.56 | 20.20 | 19.45 | 20.07 | 20.07 | 193,700 |
Mar 15, 2023 | 20.10 | 20.10 | 19.39 | 19.84 | 19.84 | 355,400 |
Mar 14, 2023 | 20.12 | 20.79 | 20.12 | 20.38 | 20.38 | 153,400 |
Mar 13, 2023 | 20.03 | 20.56 | 19.63 | 20.10 | 20.10 | 209,900 |
Mar 10, 2023 | 21.11 | 21.25 | 20.18 | 20.40 | 20.40 | 359,700 |
Mar 09, 2023 | 21.68 | 21.87 | 21.20 | 21.25 | 21.25 | 228,300 |
Mar 08, 2023 | 21.75 | 21.84 | 21.43 | 21.58 | 21.58 | 247,900 |
Mar 07, 2023 | 21.88 | 21.90 | 21.61 | 21.74 | 21.74 | 132,700 |
Mar 06, 2023 | 21.79 | 21.95 | 21.65 | 21.91 | 21.91 | 212,700 |
Mar 03, 2023 | 21.50 | 21.95 | 21.45 | 21.80 | 21.80 | 122,300 |
Mar 02, 2023 | 21.19 | 21.57 | 21.09 | 21.55 | 21.55 | 387,100 |
Mar 01, 2023 | 21.02 | 21.18 | 20.84 | 21.13 | 21.13 | 425,400 |
Feb 28, 2023 | 21.07 | 21.18 | 20.87 | 20.93 | 20.93 | 387,600 |
Feb 27, 2023 | 20.64 | 21.27 | 20.56 | 20.98 | 20.98 | 269,700 |
Feb 24, 2023 | 20.74 | 20.91 | 20.55 | 20.56 | 20.56 | 254,800 |
Feb 23, 2023 | 20.32 | 20.83 | 20.32 | 20.80 | 20.80 | 131,100 |
Feb 22, 2023 | 20.24 | 20.46 | 20.01 | 20.32 | 20.32 | 240,300 |
Feb 21, 2023 | 20.57 | 20.78 | 20.18 | 20.29 | 20.29 | 222,200 |
Feb 17, 2023 | 20.92 | 20.92 | 20.45 | 20.53 | 20.53 | 228,900 |
Feb 16, 2023 | 21.08 | 21.35 | 20.98 | 21.03 | 21.03 | 483,000 |
Feb 15, 2023 | 21.12 | 21.26 | 20.96 | 21.14 | 21.14 | 235,600 |
Feb 14, 2023 | 20.95 | 21.42 | 20.53 | 21.01 | 21.01 | 225,600 |
Feb 13, 2023 | 20.71 | 21.30 | 20.71 | 21.01 | 21.01 | 497,400 |
Feb 10, 2023 | 20.53 | 21.15 | 20.52 | 20.89 | 20.89 | 322,200 |
Feb 09, 2023 | 21.35 | 21.40 | 20.45 | 20.58 | 20.58 | 227,100 |
Feb 08, 2023 | 21.14 | 21.64 | 21.14 | 21.30 | 21.30 | 291,500 |
Feb 07, 2023 | 21.09 | 21.34 | 20.93 | 21.30 | 21.30 | 68,100 |
Feb 06, 2023 | 21.04 | 21.19 | 20.78 | 20.99 | 20.99 | 107,300 |
Feb 03, 2023 | 21.03 | 21.25 | 20.83 | 20.95 | 20.95 | 193,800 |
Feb 02, 2023 | 20.70 | 20.99 | 20.60 | 20.97 | 20.97 | 110,200 |
Feb 01, 2023 | 20.73 | 20.97 | 20.52 | 20.79 | 20.79 | 164,200 |
Jan 31, 2023 | 20.40 | 20.72 | 20.28 | 20.70 | 20.70 | 215,900 |
Jan 30, 2023 | 20.33 | 20.62 | 20.29 | 20.43 | 20.43 | 118,900 |
Jan 27, 2023 | 20.09 | 20.56 | 20.09 | 20.32 | 20.32 | 126,200 |
Jan 26, 2023 | 20.20 | 20.35 | 20.09 | 20.17 | 20.17 | 106,200 |
Jan 25, 2023 | 20.07 | 20.29 | 19.80 | 20.06 | 20.06 | 123,600 |
Jan 24, 2023 | 20.20 | 20.30 | 20.01 | 20.09 | 20.09 | 79,700 |
Jan 23, 2023 | 20.19 | 20.56 | 20.15 | 20.21 | 20.21 | 186,300 |
Jan 20, 2023 | 20.20 | 20.39 | 19.84 | 20.27 | 20.27 | 192,800 |
Jan 20, 2023 | 0.525 Dividend | |||||
Jan 19, 2023 | 20.48 | 20.95 | 20.46 | 20.67 | 20.15 | 254,200 |
Jan 18, 2023 | 20.58 | 20.97 | 20.33 | 20.48 | 19.96 | 269,800 |
Jan 17, 2023 | 20.82 | 21.00 | 20.45 | 20.53 | 20.01 | 332,400 |
Jan 13, 2023 | 21.00 | 21.00 | 20.63 | 20.91 | 20.38 | 102,600 |
Jan 12, 2023 | 20.67 | 21.24 | 20.53 | 20.86 | 20.33 | 489,400 |
Jan 11, 2023 | 20.01 | 20.65 | 19.89 | 20.65 | 20.13 | 317,000 |
Jan 10, 2023 | 19.91 | 20.00 | 19.79 | 19.92 | 19.41 | 132,800 |
Jan 09, 2023 | 19.75 | 19.95 | 19.62 | 19.82 | 19.32 | 147,200 |
Jan 06, 2023 | 19.43 | 19.97 | 19.27 | 19.50 | 19.00 | 119,000 |
Jan 05, 2023 | 19.18 | 19.37 | 18.95 | 19.24 | 18.75 | 104,100 |
Jan 04, 2023 | 19.21 | 19.62 | 19.01 | 19.07 | 18.59 | 113,600 |
Jan 03, 2023 | 19.49 | 19.71 | 19.00 | 19.13 | 18.64 | 129,700 |
Dec 30, 2022 | 19.77 | 19.93 | 19.43 | 19.53 | 19.03 | 105,300 |
Dec 29, 2022 | 19.31 | 20.08 | 19.31 | 19.70 | 19.20 | 103,100 |
Dec 28, 2022 | 19.18 | 19.46 | 19.04 | 19.31 | 18.82 | 244,100 |
Dec 27, 2022 | 19.21 | 19.51 | 19.11 | 19.44 | 18.95 | 96,500 |
Dec 23, 2022 | 18.96 | 19.42 | 18.91 | 19.33 | 18.84 | 91,400 |
Dec 22, 2022 | 19.39 | 19.39 | 18.64 | 18.90 | 18.42 | 181,100 |
Dec 21, 2022 | 18.95 | 19.55 | 18.80 | 19.31 | 18.82 | 201,100 |
Dec 20, 2022 | 18.77 | 19.30 | 18.73 | 18.88 | 18.40 | 159,600 |
Dec 19, 2022 | 18.93 | 19.32 | 18.70 | 18.91 | 18.43 | 175,400 |
Dec 16, 2022 | 19.50 | 19.81 | 18.73 | 18.73 | 18.25 | 2,062,600 |
Dec 15, 2022 | 19.54 | 19.95 | 19.50 | 19.67 | 19.17 | 367,700 |
Dec 14, 2022 | 19.71 | 20.00 | 19.43 | 19.72 | 19.22 | 365,300 |
Dec 13, 2022 | 19.50 | 20.40 | 19.44 | 19.68 | 19.18 | 458,200 |
Dec 12, 2022 | 18.78 | 19.50 | 18.57 | 19.49 | 18.99 | 356,900 |
Dec 09, 2022 | 18.17 | 19.00 | 18.17 | 18.74 | 18.26 | 334,700 |
Dec 08, 2022 | 18.26 | 18.27 | 18.01 | 18.09 | 17.63 | 33,100 |
Dec 07, 2022 | 18.18 | 18.20 | 17.95 | 18.08 | 17.62 | 125,200 |
Dec 06, 2022 | 18.43 | 18.48 | 18.01 | 18.10 | 17.64 | 154,300 |
Dec 05, 2022 | 18.72 | 18.82 | 18.21 | 18.37 | 17.90 | 203,000 |
Dec 02, 2022 | 18.23 | 18.99 | 18.22 | 18.69 | 18.22 | 98,100 |
Dec 01, 2022 | 18.52 | 18.65 | 18.30 | 18.38 | 17.91 | 60,400 |
Nov 30, 2022 | 18.62 | 18.62 | 18.12 | 18.37 | 17.90 | 154,500 |
Nov 29, 2022 | 18.19 | 18.67 | 18.19 | 18.62 | 18.15 | 73,800 |
Nov 28, 2022 | 18.20 | 18.37 | 18.00 | 18.19 | 17.73 | 138,300 |
Nov 25, 2022 | 18.50 | 18.65 | 18.34 | 18.41 | 17.94 | 31,800 |
Nov 23, 2022 | 18.36 | 18.56 | 18.26 | 18.48 | 18.01 | 35,800 |
Nov 22, 2022 | 18.38 | 18.60 | 18.22 | 18.54 | 18.07 | 68,200 |
Nov 21, 2022 | 18.13 | 18.41 | 17.80 | 18.25 | 17.79 | 101,000 |
Nov 18, 2022 | 18.35 | 18.47 | 18.10 | 18.36 | 17.89 | 56,000 |
Nov 17, 2022 | 18.43 | 18.57 | 18.20 | 18.44 | 17.97 | 52,600 |
Nov 16, 2022 | 18.20 | 18.67 | 18.20 | 18.61 | 18.14 | 68,200 |
Nov 15, 2022 | 18.38 | 18.48 | 18.10 | 18.39 | 17.92 | 50,200 |
Nov 14, 2022 | 18.21 | 18.50 | 18.10 | 18.23 | 17.77 | 68,000 |
Nov 11, 2022 | 18.14 | 18.50 | 18.09 | 18.21 | 17.75 | 76,400 |
Nov 10, 2022 | 18.08 | 18.49 | 18.08 | 18.38 | 17.91 | 124,100 |
Nov 09, 2022 | 18.55 | 18.58 | 17.85 | 18.05 | 17.59 | 148,100 |
Nov 08, 2022 | 18.22 | 18.72 | 18.09 | 18.62 | 18.15 | 127,700 |
Nov 07, 2022 | 18.41 | 18.65 | 18.30 | 18.32 | 17.85 | 129,500 |
Nov 04, 2022 | 18.22 | 18.47 | 18.03 | 18.27 | 17.81 | 146,200 |
Nov 03, 2022 | 17.60 | 18.07 | 17.27 | 17.99 | 17.53 | 163,600 |
Nov 02, 2022 | 18.16 | 18.35 | 17.70 | 17.78 | 17.33 | 135,900 |
Nov 01, 2022 | 18.16 | 18.28 | 17.70 | 18.11 | 17.65 | 144,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |