Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 17.99 | 18.49 | 17.81 | 18.30 | 18.30 | 30,600 |
Mar 23, 2023 | 18.60 | 18.60 | 17.78 | 18.06 | 18.06 | 31,500 |
Mar 22, 2023 | 19.33 | 19.33 | 18.40 | 18.45 | 18.45 | 21,700 |
Mar 21, 2023 | 19.15 | 19.49 | 19.02 | 19.21 | 19.21 | 41,900 |
Mar 20, 2023 | 18.76 | 19.30 | 18.75 | 18.75 | 18.75 | 39,800 |
Mar 17, 2023 | 19.17 | 19.29 | 18.52 | 18.64 | 18.64 | 75,100 |
Mar 16, 2023 | 17.92 | 19.59 | 17.58 | 19.27 | 19.27 | 56,600 |
Mar 15, 2023 | 18.35 | 18.50 | 17.81 | 18.18 | 18.18 | 66,700 |
Mar 14, 2023 | 19.49 | 19.63 | 18.62 | 18.83 | 18.83 | 77,400 |
Mar 13, 2023 | 18.94 | 19.16 | 18.07 | 18.35 | 18.35 | 85,800 |
Mar 10, 2023 | 19.20 | 19.37 | 18.54 | 19.05 | 19.05 | 56,700 |
Mar 09, 2023 | 20.23 | 20.23 | 19.20 | 19.20 | 19.20 | 35,000 |
Mar 08, 2023 | 20.28 | 20.40 | 20.01 | 20.20 | 20.20 | 13,600 |
Mar 07, 2023 | 20.70 | 20.70 | 20.11 | 20.27 | 20.27 | 14,300 |
Mar 06, 2023 | 20.97 | 21.01 | 20.51 | 20.64 | 20.64 | 56,100 |
Mar 03, 2023 | 21.06 | 21.07 | 20.71 | 20.98 | 20.98 | 29,900 |
Mar 02, 2023 | 21.05 | 21.77 | 20.65 | 20.81 | 20.81 | 21,800 |
Mar 01, 2023 | 21.07 | 21.20 | 20.71 | 20.96 | 20.96 | 26,900 |
Feb 28, 2023 | 21.30 | 21.45 | 21.02 | 21.06 | 21.06 | 19,300 |
Feb 27, 2023 | 21.04 | 21.33 | 20.93 | 21.10 | 21.10 | 12,100 |
Feb 24, 2023 | 21.11 | 21.40 | 20.95 | 21.05 | 21.05 | 16,400 |
Feb 23, 2023 | 21.30 | 21.69 | 21.26 | 21.42 | 21.42 | 16,000 |
Feb 22, 2023 | 21.33 | 21.82 | 20.93 | 21.27 | 21.27 | 38,000 |
Feb 21, 2023 | 21.35 | 21.52 | 21.08 | 21.13 | 21.13 | 24,400 |
Feb 17, 2023 | 21.28 | 21.70 | 21.28 | 21.31 | 21.31 | 27,600 |
Feb 16, 2023 | 21.39 | 21.59 | 21.07 | 21.13 | 21.13 | 28,700 |
Feb 15, 2023 | 21.35 | 21.70 | 21.23 | 21.52 | 21.52 | 16,200 |
Feb 14, 2023 | 21.29 | 21.59 | 21.25 | 21.34 | 21.34 | 13,100 |
Feb 13, 2023 | 21.41 | 21.73 | 21.37 | 21.60 | 21.60 | 15,300 |
Feb 10, 2023 | 21.33 | 21.50 | 21.22 | 21.41 | 21.41 | 14,200 |
Feb 09, 2023 | 21.75 | 21.75 | 21.30 | 21.33 | 21.33 | 11,900 |
Feb 08, 2023 | 21.82 | 21.93 | 21.73 | 21.81 | 21.81 | 8,400 |
Feb 07, 2023 | 22.08 | 22.39 | 21.92 | 22.15 | 22.15 | 23,000 |
Feb 07, 2023 | 0.25 Dividend | |||||
Feb 06, 2023 | 22.35 | 22.49 | 22.18 | 22.46 | 22.21 | 27,900 |
Feb 03, 2023 | 21.72 | 22.33 | 21.72 | 22.15 | 21.90 | 20,600 |
Feb 02, 2023 | 21.54 | 21.92 | 21.54 | 21.79 | 21.55 | 22,100 |
Feb 01, 2023 | 21.75 | 21.94 | 21.29 | 21.46 | 21.22 | 53,700 |
Jan 31, 2023 | 21.61 | 21.93 | 21.36 | 21.90 | 21.66 | 27,300 |
Jan 30, 2023 | 21.00 | 21.48 | 20.98 | 21.26 | 21.02 | 25,600 |
Jan 27, 2023 | 21.74 | 21.75 | 20.64 | 20.87 | 20.64 | 43,100 |
Jan 26, 2023 | 22.55 | 22.55 | 21.81 | 21.92 | 21.68 | 17,200 |
Jan 25, 2023 | 22.49 | 22.72 | 22.36 | 22.55 | 22.30 | 10,000 |
Jan 24, 2023 | 23.00 | 23.00 | 22.31 | 22.55 | 22.30 | 16,400 |
Jan 23, 2023 | 23.46 | 23.57 | 22.87 | 23.04 | 22.78 | 17,000 |
Jan 20, 2023 | 23.41 | 23.46 | 23.10 | 23.43 | 23.17 | 17,900 |
Jan 19, 2023 | 23.39 | 23.39 | 23.04 | 23.24 | 22.98 | 18,600 |
Jan 18, 2023 | 24.25 | 24.32 | 23.55 | 23.55 | 23.29 | 16,000 |
Jan 17, 2023 | 24.50 | 24.53 | 23.99 | 24.26 | 23.99 | 11,500 |
Jan 13, 2023 | 24.14 | 24.50 | 24.04 | 24.50 | 24.23 | 14,700 |
Jan 12, 2023 | 24.02 | 24.40 | 23.94 | 24.23 | 23.96 | 16,000 |
Jan 11, 2023 | 24.13 | 24.20 | 23.81 | 23.85 | 23.58 | 18,600 |
Jan 10, 2023 | 23.97 | 24.36 | 23.97 | 24.19 | 23.92 | 17,400 |
Jan 09, 2023 | 25.00 | 25.00 | 23.89 | 24.12 | 23.85 | 34,300 |
Jan 06, 2023 | 24.56 | 24.94 | 24.15 | 24.81 | 24.53 | 25,400 |
Jan 05, 2023 | 24.88 | 24.88 | 24.23 | 24.29 | 24.02 | 22,100 |
Jan 04, 2023 | 25.80 | 25.80 | 24.93 | 24.95 | 24.67 | 28,800 |
Jan 03, 2023 | 25.80 | 25.80 | 25.37 | 25.50 | 25.22 | 39,000 |
Dec 30, 2022 | 25.50 | 25.62 | 25.40 | 25.55 | 25.27 | 17,100 |
Dec 29, 2022 | 25.45 | 25.60 | 25.44 | 25.59 | 25.31 | 29,100 |
Dec 28, 2022 | 25.25 | 25.37 | 24.89 | 25.25 | 24.97 | 54,500 |
Dec 27, 2022 | 25.18 | 25.25 | 24.85 | 24.96 | 24.68 | 28,200 |
Dec 23, 2022 | 25.16 | 25.25 | 24.98 | 25.13 | 24.85 | 28,700 |
Dec 22, 2022 | 24.50 | 25.48 | 24.26 | 25.28 | 25.00 | 42,500 |
Dec 21, 2022 | 24.25 | 24.67 | 24.25 | 24.59 | 24.32 | 22,500 |
Dec 20, 2022 | 24.20 | 24.29 | 24.11 | 24.20 | 23.93 | 32,200 |
Dec 19, 2022 | 24.50 | 24.50 | 23.62 | 24.20 | 23.93 | 41,300 |
Dec 16, 2022 | 23.55 | 24.99 | 23.40 | 24.73 | 24.45 | 152,100 |
Dec 15, 2022 | 24.00 | 24.00 | 23.54 | 23.55 | 23.29 | 24,700 |
Dec 14, 2022 | 24.25 | 24.30 | 24.02 | 24.17 | 23.90 | 35,700 |
Dec 13, 2022 | 24.18 | 24.39 | 23.83 | 24.21 | 23.94 | 40,500 |
Dec 12, 2022 | 23.53 | 23.92 | 23.48 | 23.64 | 23.38 | 21,100 |
Dec 09, 2022 | 23.66 | 23.76 | 23.36 | 23.65 | 23.39 | 21,800 |
Dec 08, 2022 | 23.61 | 23.78 | 23.54 | 23.78 | 23.52 | 15,200 |
Dec 07, 2022 | 23.65 | 23.77 | 23.23 | 23.58 | 23.32 | 19,500 |
Dec 06, 2022 | 23.41 | 23.72 | 23.30 | 23.55 | 23.29 | 41,200 |
Dec 05, 2022 | 23.82 | 23.87 | 22.85 | 23.58 | 23.32 | 58,500 |
Dec 02, 2022 | 23.77 | 24.25 | 23.34 | 24.01 | 23.74 | 24,200 |
Dec 01, 2022 | 24.17 | 24.17 | 23.65 | 23.95 | 23.68 | 11,800 |
Nov 30, 2022 | 23.50 | 24.04 | 23.26 | 24.04 | 23.77 | 44,300 |
Nov 29, 2022 | 23.71 | 23.74 | 23.00 | 23.50 | 23.24 | 51,500 |
Nov 28, 2022 | 23.81 | 24.00 | 23.36 | 23.72 | 23.46 | 25,700 |
Nov 25, 2022 | 23.43 | 24.02 | 23.43 | 23.85 | 23.58 | 5,600 |
Nov 23, 2022 | 23.19 | 23.84 | 23.10 | 23.50 | 23.24 | 35,900 |
Nov 22, 2022 | 22.83 | 23.27 | 22.70 | 23.19 | 22.93 | 18,900 |
Nov 21, 2022 | 23.22 | 23.22 | 22.72 | 22.74 | 22.49 | 18,200 |
Nov 18, 2022 | 23.33 | 23.33 | 22.99 | 23.21 | 22.95 | 16,800 |
Nov 17, 2022 | 22.58 | 23.01 | 22.58 | 22.93 | 22.67 | 13,200 |
Nov 16, 2022 | 23.04 | 23.18 | 22.66 | 22.84 | 22.59 | 21,000 |
Nov 15, 2022 | 22.75 | 23.47 | 22.75 | 22.92 | 22.66 | 21,600 |
Nov 14, 2022 | 22.33 | 23.20 | 22.33 | 22.70 | 22.45 | 23,700 |
Nov 11, 2022 | 22.95 | 23.13 | 22.58 | 22.76 | 22.51 | 11,400 |
Nov 10, 2022 | 22.33 | 22.88 | 22.10 | 22.87 | 22.62 | 55,500 |
Nov 09, 2022 | 21.95 | 22.08 | 21.52 | 21.83 | 21.59 | 22,500 |
Nov 08, 2022 | 22.18 | 22.41 | 21.77 | 22.09 | 21.84 | 23,800 |
Nov 08, 2022 | 0.25 Dividend | |||||
Nov 07, 2022 | 22.19 | 22.44 | 21.98 | 22.35 | 21.85 | 14,000 |
Nov 04, 2022 | 21.92 | 22.28 | 21.65 | 22.19 | 21.70 | 17,900 |
Nov 03, 2022 | 21.55 | 22.97 | 21.06 | 21.61 | 21.13 | 24,400 |
Nov 02, 2022 | 21.82 | 22.41 | 21.61 | 21.65 | 21.17 | 27,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |