Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.71 | 22.15 | 21.71 | 22.15 | 22.15 | 1,781 |
Jan 30, 2023 | 21.69 | 22.19 | 21.68 | 22.19 | 22.19 | 5,000 |
Jan 27, 2023 | 21.62 | 21.77 | 21.42 | 21.77 | 21.77 | 2,400 |
Jan 26, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 500 |
Jan 25, 2023 | 21.60 | 21.77 | 21.60 | 21.77 | 21.77 | 900 |
Jan 24, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1,200 |
Jan 23, 2023 | 21.56 | 21.57 | 21.56 | 21.57 | 21.57 | 300 |
Jan 20, 2023 | 21.52 | 22.10 | 21.52 | 21.82 | 21.82 | 2,100 |
Jan 19, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 800 |
Jan 18, 2023 | 22.01 | 22.72 | 22.01 | 22.01 | 22.01 | 1,500 |
Jan 17, 2023 | 22.06 | 22.06 | 22.01 | 22.01 | 22.01 | 1,900 |
Jan 13, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Jan 12, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 300 |
Jan 11, 2023 | 22.17 | 22.50 | 22.05 | 22.12 | 22.12 | 3,000 |
Jan 10, 2023 | 22.16 | 22.43 | 22.05 | 22.42 | 22.42 | 2,100 |
Jan 09, 2023 | 22.06 | 22.71 | 22.05 | 22.14 | 22.14 | 1,200 |
Jan 06, 2023 | 21.76 | 22.05 | 21.76 | 22.04 | 22.04 | 2,200 |
Jan 05, 2023 | 21.06 | 21.74 | 21.03 | 21.55 | 21.55 | 1,800 |
Jan 04, 2023 | 21.42 | 21.94 | 21.29 | 21.29 | 21.29 | 10,800 |
Jan 03, 2023 | 21.46 | 21.64 | 21.46 | 21.64 | 21.64 | 700 |
Dec 30, 2022 | 21.02 | 21.48 | 21.02 | 21.43 | 21.43 | 3,500 |
Dec 29, 2022 | 21.25 | 21.25 | 21.19 | 21.19 | 21.19 | 1,300 |
Dec 28, 2022 | 21.25 | 21.25 | 21.05 | 21.05 | 21.05 | 2,200 |
Dec 27, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 300 |
Dec 23, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 400 |
Dec 22, 2022 | 21.25 | 21.42 | 21.25 | 21.25 | 21.25 | 3,800 |
Dec 21, 2022 | 21.25 | 21.49 | 21.25 | 21.28 | 21.28 | 3,300 |
Dec 20, 2022 | 21.48 | 21.48 | 21.05 | 21.26 | 21.26 | 2,700 |
Dec 19, 2022 | 21.36 | 21.36 | 21.03 | 21.05 | 21.05 | 7,600 |
Dec 16, 2022 | 20.95 | 21.06 | 20.95 | 21.06 | 21.06 | 1,900 |
Dec 15, 2022 | 20.87 | 21.83 | 20.87 | 21.24 | 21.24 | 2,300 |
Dec 14, 2022 | 21.38 | 21.38 | 21.31 | 21.31 | 21.31 | 1,100 |
Dec 13, 2022 | 22.11 | 22.90 | 21.50 | 21.50 | 21.50 | 13,600 |
Dec 12, 2022 | 22.20 | 22.25 | 21.65 | 21.91 | 21.91 | 1,400 |
Dec 09, 2022 | 22.40 | 22.49 | 22.02 | 22.49 | 22.49 | 2,600 |
Dec 08, 2022 | 22.50 | 22.52 | 22.50 | 22.52 | 22.52 | 800 |
Dec 07, 2022 | 22.66 | 22.66 | 22.54 | 22.54 | 22.54 | 900 |
Dec 06, 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 600 |
Dec 05, 2022 | 22.60 | 23.00 | 22.50 | 22.80 | 22.80 | 3,900 |
Dec 02, 2022 | 22.68 | 22.68 | 22.60 | 22.60 | 22.60 | 1,700 |
Dec 01, 2022 | 22.30 | 22.78 | 22.30 | 22.60 | 22.60 | 6,600 |
Nov 30, 2022 | 22.00 | 22.50 | 22.00 | 22.48 | 22.48 | 10,800 |
Nov 29, 2022 | 21.57 | 22.00 | 21.57 | 22.00 | 22.00 | 1,000 |
Nov 28, 2022 | 22.33 | 22.50 | 21.71 | 21.71 | 21.71 | 5,600 |
Nov 25, 2022 | 22.09 | 22.37 | 22.00 | 22.37 | 22.37 | 3,600 |
Nov 23, 2022 | 22.36 | 22.39 | 22.02 | 22.02 | 22.02 | 1,200 |
Nov 22, 2022 | 22.33 | 22.33 | 21.97 | 21.98 | 21.98 | 4,300 |
Nov 21, 2022 | 21.87 | 22.49 | 21.72 | 22.37 | 22.37 | 4,400 |
Nov 18, 2022 | 21.88 | 22.50 | 21.62 | 21.82 | 21.82 | 4,400 |
Nov 17, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,300 |
Nov 17, 2022 | 0.24 Dividend | |||||
Nov 16, 2022 | 21.98 | 22.04 | 21.98 | 22.04 | 21.80 | 5,200 |
Nov 15, 2022 | 21.85 | 21.98 | 21.85 | 21.98 | 21.74 | 5,400 |
Nov 14, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.56 | 1,700 |
Nov 11, 2022 | 21.82 | 22.05 | 21.38 | 22.05 | 21.81 | 1,800 |
Nov 10, 2022 | 22.32 | 22.32 | 21.86 | 21.86 | 21.62 | 5,300 |
Nov 09, 2022 | 22.50 | 22.67 | 22.07 | 22.07 | 21.83 | 5,700 |
Nov 08, 2022 | 22.30 | 22.81 | 22.03 | 22.45 | 22.21 | 8,400 |
Nov 07, 2022 | 22.01 | 22.54 | 21.73 | 22.00 | 21.76 | 6,800 |
Nov 04, 2022 | 21.93 | 22.55 | 21.73 | 22.21 | 21.97 | 7,800 |
Nov 03, 2022 | 21.81 | 22.10 | 21.53 | 21.99 | 21.75 | 5,100 |
Nov 02, 2022 | 21.30 | 21.55 | 21.30 | 21.48 | 21.25 | 3,000 |
Nov 01, 2022 | 21.55 | 22.19 | 21.35 | 21.35 | 21.12 | 3,000 |
Oct 31, 2022 | 21.75 | 22.23 | 21.38 | 21.38 | 21.15 | 2,200 |
Oct 28, 2022 | 21.35 | 21.99 | 21.35 | 21.76 | 21.52 | 2,900 |
Oct 27, 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 20.47 | 300 |
Oct 26, 2022 | 21.16 | 22.00 | 20.70 | 20.70 | 20.47 | 2,700 |
Oct 25, 2022 | 21.37 | 21.38 | 20.70 | 20.98 | 20.75 | 16,700 |
Oct 24, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 20.90 | - |
Oct 21, 2022 | 21.50 | 21.50 | 21.13 | 21.13 | 20.90 | 500 |
Oct 20, 2022 | 21.55 | 21.56 | 21.29 | 21.29 | 21.06 | 2,800 |
Oct 19, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.32 | 900 |
Oct 18, 2022 | 21.87 | 21.87 | 21.80 | 21.80 | 21.56 | 1,000 |
Oct 17, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | - |
Oct 14, 2022 | 22.50 | 22.50 | 22.00 | 22.00 | 21.76 | 1,300 |
Oct 13, 2022 | 21.74 | 22.11 | 21.71 | 22.00 | 21.76 | 3,300 |
Oct 12, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 21.52 | 400 |
Oct 11, 2022 | 22.42 | 22.42 | 21.68 | 21.80 | 21.56 | 1,200 |
Oct 10, 2022 | 21.73 | 21.74 | 21.73 | 21.74 | 21.50 | 1,500 |
Oct 07, 2022 | 21.70 | 21.70 | 21.56 | 21.56 | 21.33 | 2,100 |
Oct 06, 2022 | 21.79 | 21.79 | 21.51 | 21.59 | 21.35 | 1,300 |
Oct 05, 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 21.31 | 1,000 |
Oct 04, 2022 | 21.96 | 22.20 | 21.76 | 21.76 | 21.52 | 6,300 |
Oct 03, 2022 | 22.00 | 22.46 | 21.92 | 21.92 | 21.68 | 3,100 |
Sep 30, 2022 | 21.73 | 22.10 | 21.73 | 21.76 | 21.52 | 3,800 |
Sep 29, 2022 | 22.34 | 22.42 | 21.74 | 21.78 | 21.54 | 2,100 |
Sep 28, 2022 | 21.53 | 22.33 | 21.53 | 22.16 | 21.92 | 3,900 |
Sep 27, 2022 | 21.71 | 21.96 | 21.71 | 21.96 | 21.72 | 1,700 |
Sep 26, 2022 | 22.20 | 22.62 | 21.93 | 21.93 | 21.69 | 3,800 |
Sep 23, 2022 | 22.54 | 22.76 | 22.34 | 22.76 | 22.51 | 3,900 |
Sep 22, 2022 | 22.83 | 22.83 | 22.39 | 22.70 | 22.45 | 2,700 |
Sep 21, 2022 | 22.13 | 22.75 | 21.95 | 22.75 | 22.50 | 3,200 |
Sep 20, 2022 | 22.05 | 22.70 | 22.00 | 22.33 | 22.09 | 2,000 |
Sep 19, 2022 | 22.82 | 22.82 | 22.02 | 22.30 | 22.06 | 12,900 |
Sep 16, 2022 | 21.84 | 23.41 | 21.84 | 23.41 | 23.16 | 50,800 |
Sep 15, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.33 | 300 |
Sep 14, 2022 | 21.70 | 21.70 | 21.50 | 21.70 | 21.46 | 6,200 |
Sep 13, 2022 | 21.58 | 22.14 | 21.58 | 21.98 | 21.74 | 11,500 |
Sep 12, 2022 | 21.99 | 22.10 | 21.99 | 22.00 | 21.76 | 2,400 |
Sep 09, 2022 | 21.88 | 22.00 | 21.88 | 22.00 | 21.76 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |