Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 21.32 | 21.39 | 21.17 | 21.39 | 21.39 | - |
Mar 17, 2023 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | - |
Mar 16, 2023 | 20.90 | 21.44 | 20.90 | 21.44 | 21.44 | - |
Mar 15, 2023 | 21.03 | 21.11 | 20.92 | 21.10 | 21.10 | - |
Mar 14, 2023 | 20.61 | 21.25 | 20.61 | 21.11 | 21.11 | - |
Mar 13, 2023 | 20.83 | 20.83 | 20.54 | 20.70 | 20.70 | - |
Mar 10, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Mar 09, 2023 | 20.78 | 21.12 | 20.78 | 21.12 | 21.12 | - |
Mar 08, 2023 | 21.00 | 21.10 | 20.89 | 20.93 | 20.93 | - |
Mar 07, 2023 | 21.26 | 21.45 | 21.26 | 21.30 | 21.30 | - |
Mar 06, 2023 | 21.47 | 21.47 | 21.29 | 21.30 | 21.30 | - |
Mar 03, 2023 | 21.39 | 21.45 | 21.31 | 21.42 | 21.42 | - |
Mar 02, 2023 | 21.22 | 21.66 | 21.22 | 21.39 | 21.39 | - |
Mar 01, 2023 | 21.54 | 21.54 | 21.26 | 21.43 | 21.43 | - |
Feb 28, 2023 | 21.49 | 21.52 | 21.40 | 21.45 | 21.45 | - |
Feb 27, 2023 | 21.37 | 21.71 | 21.15 | 21.71 | 21.71 | 100 |
Feb 24, 2023 | 22.50 | 22.50 | 21.41 | 21.41 | 21.41 | 100 |
Feb 23, 2023 | 21.40 | 21.40 | 21.36 | 21.36 | 21.36 | - |
Feb 22, 2023 | 21.07 | 21.58 | 21.07 | 21.36 | 21.36 | - |
Feb 21, 2023 | 21.16 | 21.37 | 21.11 | 21.17 | 21.17 | - |
Feb 20, 2023 | 21.03 | 21.28 | 20.92 | 21.17 | 21.17 | - |
Feb 17, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Feb 16, 2023 | 21.44 | 21.44 | 20.78 | 20.88 | 20.88 | - |
Feb 15, 2023 | 21.54 | 21.54 | 21.36 | 21.37 | 21.37 | - |
Feb 14, 2023 | 21.67 | 22.06 | 21.54 | 21.54 | 21.54 | - |
Feb 13, 2023 | 21.62 | 21.86 | 21.49 | 21.70 | 21.70 | - |
Feb 10, 2023 | 21.91 | 21.91 | 21.66 | 21.77 | 21.77 | - |
Feb 09, 2023 | 21.51 | 22.00 | 21.51 | 22.00 | 22.00 | - |
Feb 08, 2023 | 20.61 | 21.28 | 20.61 | 21.24 | 21.24 | - |
Feb 07, 2023 | 20.44 | 20.62 | 20.33 | 20.57 | 20.57 | - |
Feb 06, 2023 | 20.22 | 20.28 | 20.14 | 20.28 | 20.28 | - |
Feb 03, 2023 | 20.17 | 20.17 | 19.95 | 20.14 | 20.14 | - |
Feb 02, 2023 | 20.11 | 20.27 | 20.09 | 20.27 | 20.27 | - |
Feb 01, 2023 | 20.21 | 20.25 | 20.00 | 20.00 | 20.00 | - |
Jan 31, 2023 | 20.19 | 20.19 | 20.09 | 20.18 | 20.18 | - |
Jan 30, 2023 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | - |
Jan 27, 2023 | 20.28 | 20.33 | 20.28 | 20.33 | 20.33 | - |
Jan 26, 2023 | 20.34 | 20.73 | 20.34 | 20.55 | 20.55 | - |
Jan 25, 2023 | 20.06 | 20.26 | 20.06 | 20.17 | 20.17 | - |
Jan 24, 2023 | 20.43 | 20.43 | 19.82 | 19.82 | 19.82 | - |
Jan 23, 2023 | 20.46 | 20.56 | 20.36 | 20.36 | 20.36 | - |
Jan 20, 2023 | 20.20 | 20.53 | 20.20 | 20.41 | 20.41 | - |
Jan 19, 2023 | 20.73 | 20.73 | 20.55 | 20.55 | 20.55 | - |
Jan 18, 2023 | 20.48 | 20.91 | 20.48 | 20.91 | 20.91 | - |
Jan 17, 2023 | 20.31 | 20.53 | 20.31 | 20.31 | 20.31 | - |
Jan 16, 2023 | 19.99 | 20.33 | 19.99 | 20.33 | 20.33 | - |
Jan 13, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Jan 12, 2023 | 19.95 | 19.99 | 19.95 | 19.99 | 19.99 | - |
Jan 11, 2023 | 19.79 | 19.81 | 19.79 | 19.81 | 19.81 | - |
Jan 10, 2023 | 19.31 | 19.44 | 19.31 | 19.44 | 19.44 | - |
Jan 09, 2023 | 18.89 | 19.36 | 18.89 | 19.36 | 19.36 | - |
Jan 06, 2023 | 19.00 | 19.00 | 18.85 | 18.92 | 18.92 | - |
Jan 05, 2023 | 19.25 | 19.33 | 18.86 | 18.86 | 18.86 | - |
Jan 04, 2023 | 19.65 | 19.65 | 19.28 | 19.28 | 19.28 | - |
Jan 03, 2023 | 19.39 | 19.81 | 19.39 | 19.66 | 19.66 | - |
Jan 02, 2023 | 19.01 | 19.37 | 19.01 | 19.33 | 19.33 | - |
Dec 30, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Dec 29, 2022 | 18.98 | 19.08 | 18.98 | 19.08 | 19.08 | - |
Dec 28, 2022 | 19.20 | 19.20 | 18.91 | 19.17 | 19.17 | - |
Dec 27, 2022 | 19.36 | 19.36 | 19.27 | 19.27 | 19.27 | - |
Dec 23, 2022 | 19.87 | 19.98 | 19.83 | 19.84 | 19.84 | - |
Dec 22, 2022 | 19.98 | 20.15 | 19.98 | 20.04 | 20.04 | - |
Dec 21, 2022 | 19.93 | 20.01 | 19.75 | 19.75 | 19.75 | - |
Dec 20, 2022 | 19.61 | 19.76 | 19.61 | 19.74 | 19.74 | - |
Dec 19, 2022 | 19.72 | 19.94 | 19.72 | 19.94 | 19.94 | - |
Dec 16, 2022 | 19.82 | 19.82 | 19.58 | 19.58 | 19.58 | - |
Dec 15, 2022 | 19.98 | 19.98 | 19.85 | 19.89 | 19.89 | - |
Dec 14, 2022 | 19.84 | 19.95 | 19.84 | 19.95 | 19.95 | - |
Dec 13, 2022 | 19.64 | 19.97 | 19.58 | 19.97 | 19.97 | - |
Dec 12, 2022 | 19.22 | 19.56 | 19.22 | 19.56 | 19.56 | - |
Dec 09, 2022 | 19.11 | 19.39 | 19.11 | 19.39 | 19.39 | - |
Dec 08, 2022 | 18.85 | 19.17 | 18.75 | 19.17 | 19.17 | - |
Dec 07, 2022 | 18.59 | 18.94 | 18.59 | 18.93 | 18.93 | - |
Dec 06, 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Dec 05, 2022 | 20.39 | 20.39 | 19.33 | 19.36 | 19.36 | - |
Dec 02, 2022 | 20.65 | 20.65 | 20.32 | 20.37 | 20.37 | - |
Dec 01, 2022 | 20.60 | 20.65 | 20.48 | 20.57 | 20.57 | - |
Nov 30, 2022 | 19.86 | 20.54 | 19.86 | 20.54 | 20.54 | - |
Nov 29, 2022 | 19.93 | 20.11 | 19.84 | 20.11 | 20.11 | - |
Nov 28, 2022 | 19.79 | 19.98 | 19.79 | 19.98 | 19.98 | - |
Nov 25, 2022 | 19.67 | 19.78 | 19.63 | 19.75 | 19.75 | - |
Nov 24, 2022 | 19.43 | 20.08 | 19.36 | 20.08 | 20.08 | 1,270 |
Nov 23, 2022 | 19.31 | 19.53 | 19.22 | 19.37 | 19.37 | - |
Nov 22, 2022 | 19.57 | 19.57 | 19.13 | 19.25 | 19.25 | - |
Nov 21, 2022 | 19.07 | 19.65 | 19.07 | 19.58 | 19.58 | - |
Nov 18, 2022 | 18.74 | 19.12 | 18.74 | 19.12 | 19.12 | - |
Nov 17, 2022 | 19.11 | 19.11 | 18.66 | 18.78 | 18.78 | - |
Nov 16, 2022 | 19.49 | 19.49 | 18.85 | 19.11 | 19.11 | - |
Nov 15, 2022 | 19.20 | 19.52 | 19.20 | 19.39 | 19.39 | - |
Nov 14, 2022 | 18.83 | 19.15 | 18.83 | 19.15 | 19.15 | - |
Nov 11, 2022 | 19.11 | 19.11 | 18.50 | 18.93 | 18.93 | - |
Nov 10, 2022 | 18.45 | 19.00 | 18.45 | 19.00 | 19.00 | - |
Nov 09, 2022 | 18.69 | 18.90 | 18.69 | 18.90 | 18.90 | - |
Nov 08, 2022 | 18.53 | 18.79 | 18.53 | 18.79 | 18.79 | - |
Nov 07, 2022 | 19.06 | 19.06 | 18.55 | 18.55 | 18.55 | - |
Nov 04, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Nov 03, 2022 | 18.49 | 18.63 | 18.43 | 18.63 | 18.63 | - |
Nov 02, 2022 | 18.72 | 18.86 | 18.49 | 18.58 | 18.58 | - |
Nov 01, 2022 | 18.46 | 19.16 | 18.46 | 18.64 | 18.64 | - |
Oct 31, 2022 | 18.56 | 18.61 | 18.36 | 18.50 | 18.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |