Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 23.25 | 23.25 | 23.17 | 23.17 | 23.17 | 2,500 |
Mar 23, 2023 | 23.26 | 23.26 | 23.19 | 23.26 | 23.26 | 5,500 |
Mar 22, 2023 | 23.14 | 23.26 | 23.14 | 23.25 | 23.25 | 16,300 |
Mar 21, 2023 | 23.13 | 23.13 | 23.03 | 23.03 | 23.03 | 1,000 |
Mar 20, 2023 | 23.08 | 23.15 | 23.05 | 23.08 | 23.08 | 12,600 |
Mar 17, 2023 | 23.19 | 23.27 | 23.16 | 23.16 | 23.16 | 1,800 |
Mar 16, 2023 | 23.22 | 23.22 | 23.06 | 23.08 | 23.08 | 1,600 |
Mar 15, 2023 | 23.40 | 23.40 | 23.28 | 23.32 | 23.32 | 3,400 |
Mar 14, 2023 | 23.24 | 23.28 | 23.16 | 23.16 | 23.16 | 2,800 |
Mar 13, 2023 | 23.30 | 23.38 | 23.30 | 23.31 | 23.31 | 23,700 |
Mar 10, 2023 | 23.05 | 23.14 | 23.05 | 23.11 | 23.11 | 1,800 |
Mar 09, 2023 | 22.96 | 22.99 | 22.91 | 22.96 | 22.96 | 10,200 |
Mar 08, 2023 | 22.88 | 22.90 | 22.88 | 22.90 | 22.90 | 19,100 |
Mar 07, 2023 | 22.80 | 22.82 | 22.77 | 22.77 | 22.77 | 3,700 |
Mar 06, 2023 | 22.82 | 22.82 | 22.75 | 22.75 | 22.75 | 2,900 |
Mar 03, 2023 | 22.82 | 22.82 | 22.81 | 22.82 | 22.82 | 300 |
Mar 02, 2023 | 22.66 | 22.69 | 22.65 | 22.65 | 22.65 | 1,600 |
Mar 01, 2023 | 22.80 | 22.80 | 22.71 | 22.73 | 22.73 | 6,600 |
Feb 28, 2023 | 22.74 | 22.78 | 22.73 | 22.78 | 22.78 | 10,100 |
Feb 27, 2023 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 18,700 |
Feb 24, 2023 | 22.76 | 22.76 | 22.70 | 22.70 | 22.70 | 3,000 |
Feb 23, 2023 | 22.70 | 22.82 | 22.70 | 22.82 | 22.82 | 4,600 |
Feb 22, 2023 | 22.72 | 22.76 | 22.72 | 22.73 | 22.73 | 11,200 |
Feb 21, 2023 | 22.70 | 22.73 | 22.68 | 22.68 | 22.68 | 10,900 |
Feb 17, 2023 | 22.80 | 22.86 | 22.79 | 22.86 | 22.86 | 7,400 |
Feb 16, 2023 | 22.83 | 22.83 | 22.80 | 22.80 | 22.80 | 5,900 |
Feb 15, 2023 | 22.91 | 22.91 | 22.82 | 22.83 | 22.83 | 4,400 |
Feb 14, 2023 | 23.00 | 23.00 | 22.89 | 22.93 | 22.93 | 19,000 |
Feb 13, 2023 | 22.99 | 23.01 | 22.95 | 22.98 | 22.98 | 3,800 |
Feb 10, 2023 | 23.06 | 23.06 | 22.95 | 22.95 | 22.95 | 9,600 |
Feb 09, 2023 | 23.17 | 23.21 | 23.09 | 23.10 | 23.10 | 30,200 |
Feb 08, 2023 | 23.15 | 23.18 | 23.11 | 23.11 | 23.11 | 42,000 |
Feb 07, 2023 | 23.13 | 23.13 | 23.09 | 23.11 | 23.11 | 17,200 |
Feb 06, 2023 | 23.20 | 23.20 | 23.12 | 23.17 | 23.17 | 46,500 |
Feb 03, 2023 | 23.33 | 23.33 | 23.24 | 23.27 | 23.27 | 26,400 |
Feb 02, 2023 | 23.27 | 23.36 | 23.27 | 23.35 | 23.35 | 4,400 |
Feb 01, 2023 | 23.29 | 23.30 | 23.24 | 23.29 | 23.29 | 6,900 |
Jan 31, 2023 | 23.15 | 23.20 | 23.12 | 23.20 | 23.20 | 9,700 |
Jan 30, 2023 | 23.28 | 23.28 | 23.22 | 23.22 | 23.22 | 17,100 |
Jan 27, 2023 | 23.27 | 23.31 | 23.24 | 23.31 | 23.31 | 14,700 |
Jan 26, 2023 | 23.36 | 23.36 | 23.32 | 23.34 | 23.34 | 22,600 |
Jan 25, 2023 | 23.35 | 23.37 | 23.30 | 23.37 | 23.37 | 16,600 |
Jan 24, 2023 | 23.28 | 23.29 | 23.25 | 23.29 | 23.29 | 17,200 |
Jan 23, 2023 | 23.23 | 23.26 | 23.20 | 23.24 | 23.24 | 9,900 |
Jan 20, 2023 | 23.30 | 23.30 | 23.26 | 23.30 | 23.30 | 7,700 |
Jan 19, 2023 | 23.32 | 23.37 | 23.32 | 23.37 | 23.37 | 11,800 |
Jan 18, 2023 | 23.26 | 23.38 | 23.26 | 23.38 | 23.38 | 40,400 |
Jan 17, 2023 | 23.22 | 23.24 | 23.20 | 23.22 | 23.22 | 9,500 |
Jan 16, 2023 | 23.20 | 23.21 | 23.14 | 23.21 | 23.21 | 13,600 |
Jan 13, 2023 | 23.09 | 23.15 | 23.09 | 23.15 | 23.15 | 9,800 |
Jan 12, 2023 | 23.01 | 23.13 | 23.01 | 23.13 | 23.13 | 2,300 |
Jan 11, 2023 | 22.94 | 22.95 | 22.93 | 22.94 | 22.94 | 1,100 |
Jan 10, 2023 | 22.85 | 22.88 | 22.83 | 22.83 | 22.83 | 4,000 |
Jan 09, 2023 | 22.86 | 22.88 | 22.81 | 22.87 | 22.87 | 6,500 |
Jan 06, 2023 | 22.66 | 22.84 | 22.66 | 22.84 | 22.84 | 2,800 |
Jan 05, 2023 | 22.72 | 22.76 | 22.72 | 22.73 | 22.73 | 13,100 |
Jan 04, 2023 | 22.75 | 22.76 | 22.73 | 22.73 | 22.73 | 4,600 |
Jan 03, 2023 | 22.74 | 22.74 | 22.65 | 22.68 | 22.68 | 128,500 |
Dec 30, 2022 | 22.63 | 22.65 | 22.63 | 22.65 | 22.65 | 19,800 |
Dec 29, 2022 | 22.66 | 22.68 | 22.65 | 22.68 | 22.68 | 11,600 |
Dec 28, 2022 | 22.73 | 22.73 | 22.65 | 22.68 | 22.68 | 9,800 |
Dec 23, 2022 | 22.84 | 22.84 | 22.76 | 22.76 | 22.76 | 1,600 |
Dec 22, 2022 | 22.89 | 22.94 | 22.87 | 22.92 | 22.92 | 4,500 |
Dec 21, 2022 | 23.01 | 23.01 | 22.94 | 23.01 | 23.01 | 17,400 |
Dec 20, 2022 | 22.96 | 22.97 | 22.95 | 22.96 | 22.96 | 1,200 |
Dec 19, 2022 | 23.04 | 23.07 | 23.04 | 23.05 | 23.05 | 800 |
Dec 16, 2022 | 23.17 | 23.20 | 23.16 | 23.18 | 23.18 | 10,000 |
Dec 15, 2022 | 23.22 | 23.22 | 23.18 | 23.21 | 23.21 | 26,900 |
Dec 14, 2022 | 23.13 | 23.20 | 23.12 | 23.19 | 23.19 | 11,100 |
Dec 13, 2022 | 23.18 | 23.18 | 23.14 | 23.17 | 23.17 | 1,900 |
Dec 12, 2022 | 23.18 | 23.18 | 23.03 | 23.05 | 23.05 | 5,600 |
Dec 09, 2022 | 23.15 | 23.15 | 23.08 | 23.10 | 23.10 | 1,800 |
Dec 08, 2022 | 23.07 | 23.18 | 23.07 | 23.17 | 23.17 | 16,800 |
Dec 07, 2022 | 23.14 | 23.17 | 23.09 | 23.17 | 23.17 | 2,400 |
Dec 06, 2022 | 23.10 | 23.13 | 23.05 | 23.08 | 23.08 | 8,100 |
Dec 05, 2022 | 23.04 | 23.09 | 23.02 | 23.05 | 23.05 | 8,600 |
Dec 02, 2022 | 22.95 | 23.14 | 22.95 | 23.14 | 23.14 | 51,900 |
Dec 01, 2022 | 22.90 | 23.08 | 22.90 | 23.08 | 23.08 | 64,100 |
Nov 30, 2022 | 22.76 | 22.84 | 22.73 | 22.84 | 22.84 | 21,000 |
Nov 29, 2022 | 22.87 | 22.88 | 22.86 | 22.88 | 22.88 | 3,500 |
Nov 28, 2022 | 22.86 | 22.89 | 22.85 | 22.85 | 22.85 | 11,700 |
Nov 25, 2022 | 22.86 | 22.92 | 22.86 | 22.92 | 22.92 | 3,700 |
Nov 24, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 2,100 |
Nov 23, 2022 | 22.70 | 22.80 | 22.70 | 22.79 | 22.79 | 7,300 |
Nov 22, 2022 | 22.70 | 22.70 | 22.65 | 22.67 | 22.67 | 5,700 |
Nov 21, 2022 | 22.57 | 22.63 | 22.56 | 22.63 | 22.63 | 3,700 |
Nov 18, 2022 | 22.57 | 22.57 | 22.51 | 22.55 | 22.55 | 2,000 |
Nov 17, 2022 | 22.51 | 22.58 | 22.51 | 22.58 | 22.58 | 9,000 |
Nov 16, 2022 | 22.60 | 22.64 | 22.58 | 22.64 | 22.64 | 7,600 |
Nov 15, 2022 | 22.53 | 22.55 | 22.48 | 22.55 | 22.55 | 5,100 |
Nov 14, 2022 | 22.50 | 22.50 | 22.44 | 22.44 | 22.44 | 4,600 |
Nov 11, 2022 | 22.52 | 22.52 | 22.44 | 22.50 | 22.50 | 2,800 |
Nov 10, 2022 | 22.35 | 22.53 | 22.35 | 22.44 | 22.44 | 7,700 |
Nov 09, 2022 | 22.09 | 22.21 | 22.09 | 22.21 | 22.21 | 2,700 |
Nov 08, 2022 | 22.06 | 22.15 | 22.06 | 22.07 | 22.07 | 11,900 |
Nov 07, 2022 | 22.15 | 22.15 | 21.99 | 21.99 | 21.99 | 2,500 |
Nov 04, 2022 | 22.15 | 22.15 | 22.08 | 22.08 | 22.08 | 9,000 |
Nov 03, 2022 | 22.24 | 22.24 | 22.18 | 22.19 | 22.19 | 5,100 |
Nov 02, 2022 | 22.37 | 22.37 | 22.31 | 22.31 | 22.31 | 4,200 |
Nov 01, 2022 | 22.45 | 22.45 | 22.36 | 22.38 | 22.38 | 1,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |