Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 18.96 | 18.96 | 18.91 | 18.91 | 18.91 | 356 |
Jan 27, 2023 | 19.28 | 19.32 | 19.27 | 19.27 | 19.27 | 1,900 |
Jan 26, 2023 | 19.33 | 19.35 | 19.33 | 19.35 | 19.35 | 300 |
Jan 25, 2023 | 19.01 | 19.19 | 19.01 | 19.19 | 19.19 | 1,200 |
Jan 24, 2023 | 19.09 | 19.18 | 19.09 | 19.09 | 19.09 | 6,500 |
Jan 23, 2023 | 19.21 | 19.25 | 19.13 | 19.18 | 19.18 | 1,800 |
Jan 20, 2023 | 18.93 | 19.04 | 18.93 | 19.04 | 19.04 | 10,000 |
Jan 19, 2023 | 18.84 | 18.87 | 18.84 | 18.84 | 18.84 | 3,500 |
Jan 18, 2023 | 18.83 | 18.95 | 18.67 | 18.67 | 18.67 | 3,500 |
Jan 17, 2023 | 18.77 | 18.81 | 18.74 | 18.78 | 18.78 | 3,500 |
Jan 13, 2023 | 18.78 | 18.89 | 18.78 | 18.89 | 18.89 | 800 |
Jan 12, 2023 | 18.76 | 18.83 | 18.75 | 18.77 | 18.77 | 1,100 |
Jan 11, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 200 |
Jan 10, 2023 | 18.48 | 18.60 | 18.46 | 18.60 | 18.60 | 1,500 |
Jan 09, 2023 | 18.49 | 18.59 | 18.48 | 18.48 | 18.48 | 1,100 |
Jan 06, 2023 | 18.27 | 18.35 | 18.27 | 18.35 | 18.35 | 800 |
Jan 05, 2023 | 18.02 | 18.02 | 17.98 | 18.01 | 18.01 | 300 |
Jan 04, 2023 | 17.89 | 18.11 | 17.89 | 18.08 | 18.08 | 3,900 |
Jan 03, 2023 | 17.67 | 17.67 | 17.59 | 17.59 | 17.59 | 1,100 |
Dec 30, 2022 | 17.40 | 17.47 | 17.40 | 17.45 | 17.45 | 5,200 |
Dec 29, 2022 | 17.67 | 17.69 | 17.67 | 17.69 | 17.69 | 200 |
Dec 28, 2022 | 17.55 | 17.55 | 17.43 | 17.43 | 17.43 | 11,800 |
Dec 27, 2022 | 17.40 | 17.76 | 17.40 | 17.74 | 17.74 | 10,500 |
Dec 23, 2022 | 17.61 | 17.62 | 17.58 | 17.61 | 17.61 | 7,100 |
Dec 22, 2022 | 17.75 | 17.75 | 17.68 | 17.68 | 17.68 | 2,900 |
Dec 21, 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 100 |
Dec 20, 2022 | 17.82 | 17.82 | 17.75 | 17.77 | 17.77 | 2,500 |
Dec 19, 2022 | 17.82 | 17.88 | 17.77 | 17.84 | 17.84 | 6,600 |
Dec 16, 2022 | 17.76 | 17.85 | 17.76 | 17.80 | 17.80 | 6,700 |
Dec 15, 2022 | 18.25 | 18.40 | 17.72 | 17.72 | 17.72 | 7,400 |
Dec 14, 2022 | 18.07 | 18.07 | 18.06 | 18.07 | 18.07 | 300 |
Dec 13, 2022 | 18.26 | 18.26 | 18.07 | 18.14 | 18.14 | 7,800 |
Dec 12, 2022 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 100 |
Dec 09, 2022 | 18.24 | 18.24 | 18.14 | 18.14 | 18.14 | 5,900 |
Dec 08, 2022 | 18.19 | 18.30 | 18.19 | 18.21 | 18.21 | 12,900 |
Dec 07, 2022 | 18.05 | 18.11 | 18.05 | 18.09 | 18.09 | 1,000 |
Dec 06, 2022 | 18.11 | 18.16 | 18.11 | 18.16 | 18.16 | 4,100 |
Dec 05, 2022 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 200 |
Dec 02, 2022 | 18.14 | 18.26 | 18.14 | 18.19 | 18.19 | 6,900 |
Dec 01, 2022 | 18.12 | 18.12 | 18.09 | 18.10 | 18.10 | 1,300 |
Nov 30, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 100 |
Nov 29, 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 100 |
Nov 28, 2022 | 17.59 | 17.59 | 17.45 | 17.45 | 17.45 | 1,200 |
Nov 25, 2022 | 17.48 | 17.48 | 17.47 | 17.47 | 17.47 | 200 |
Nov 23, 2022 | 17.56 | 17.56 | 17.55 | 17.55 | 17.55 | 300 |
Nov 22, 2022 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 100 |
Nov 21, 2022 | 17.39 | 17.41 | 17.39 | 17.41 | 17.41 | 600 |
Nov 18, 2022 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 100 |
Nov 17, 2022 | 17.20 | 17.79 | 17.20 | 17.79 | 17.79 | 146,700 |
Nov 16, 2022 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 200 |
Nov 15, 2022 | 18.10 | 18.10 | 18.01 | 18.01 | 18.01 | 500 |
Nov 14, 2022 | 17.73 | 17.74 | 17.66 | 17.66 | 17.66 | 1,100 |
Nov 11, 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 200 |
Nov 10, 2022 | 17.31 | 17.31 | 17.30 | 17.30 | 17.30 | 300 |
Nov 09, 2022 | 16.97 | 16.97 | 16.95 | 16.95 | 16.95 | 400 |
Nov 08, 2022 | 17.25 | 17.25 | 17.19 | 17.23 | 17.23 | 1,400 |
Nov 07, 2022 | 17.12 | 17.12 | 17.08 | 17.08 | 17.08 | 1,900 |
Nov 04, 2022 | 17.12 | 17.23 | 17.09 | 17.12 | 17.12 | 2,200 |
Nov 03, 2022 | 16.70 | 16.80 | 16.70 | 16.79 | 16.79 | 3,400 |
Nov 02, 2022 | 16.74 | 16.82 | 16.63 | 16.63 | 16.63 | 1,800 |
Nov 01, 2022 | 16.74 | 16.74 | 16.69 | 16.70 | 16.70 | 4,200 |
Oct 31, 2022 | 16.48 | 16.48 | 16.42 | 16.43 | 16.43 | 500 |
Oct 28, 2022 | 16.38 | 16.48 | 16.38 | 16.48 | 16.48 | 900 |
Oct 27, 2022 | 16.69 | 16.70 | 16.66 | 16.66 | 16.66 | 2,900 |
Oct 26, 2022 | 16.83 | 16.83 | 16.75 | 16.78 | 16.78 | 5,100 |
Oct 25, 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 300 |
Oct 24, 2022 | 16.46 | 16.46 | 16.45 | 16.45 | 16.45 | 500 |
Oct 21, 2022 | 17.12 | 17.12 | 17.08 | 17.08 | 17.08 | 2,600 |
Oct 20, 2022 | 16.99 | 16.99 | 16.77 | 16.77 | 16.77 | 1,100 |
Oct 19, 2022 | 16.74 | 16.75 | 16.70 | 16.75 | 16.75 | 900 |
Oct 18, 2022 | 17.30 | 17.30 | 17.04 | 17.04 | 17.04 | 1,800 |
Oct 17, 2022 | 17.06 | 17.11 | 17.06 | 17.07 | 17.07 | 1,000 |
Oct 14, 2022 | 17.01 | 17.01 | 16.69 | 16.72 | 16.72 | 3,500 |
Oct 13, 2022 | 17.01 | 17.06 | 17.01 | 17.04 | 17.04 | 1,000 |
Oct 12, 2022 | 17.28 | 17.30 | 17.25 | 17.25 | 17.25 | 1,200 |
Oct 11, 2022 | 17.33 | 17.33 | 17.28 | 17.30 | 17.30 | 2,200 |
Oct 10, 2022 | 17.42 | 17.43 | 17.42 | 17.43 | 17.43 | 300 |
Oct 07, 2022 | 17.80 | 17.80 | 17.75 | 17.76 | 17.76 | 800 |
Oct 06, 2022 | 17.95 | 17.98 | 17.94 | 17.98 | 17.98 | 1,600 |
Oct 05, 2022 | 17.87 | 18.05 | 17.87 | 18.02 | 18.02 | 600 |
Oct 04, 2022 | 18.11 | 18.14 | 18.06 | 18.07 | 18.07 | 2,100 |
Oct 03, 2022 | 17.87 | 17.87 | 17.80 | 17.80 | 17.80 | 1,200 |
Sept 30, 2022 | 17.77 | 18.01 | 17.77 | 18.01 | 18.01 | 5,800 |
Sept 29, 2022 | 17.95 | 18.06 | 17.94 | 17.94 | 17.94 | 1,800 |
Sept 28, 2022 | 18.20 | 18.20 | 18.03 | 18.03 | 18.03 | 800 |
Sept 27, 2022 | 18.32 | 18.33 | 18.27 | 18.27 | 18.27 | 400 |
Sept 26, 2022 | 18.60 | 18.62 | 18.05 | 18.22 | 18.22 | 2,500 |
Sept 23, 2022 | 18.42 | 18.46 | 18.32 | 18.38 | 18.38 | 1,600 |
Sept 22, 2022 | 18.31 | 18.56 | 18.31 | 18.56 | 18.56 | 2,600 |
Sept 21, 2022 | 18.60 | 18.60 | 18.57 | 18.57 | 18.57 | 100 |
Sept 20, 2022 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 100 |
Sept 19, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 200 |
Sept 16, 2022 | 18.85 | 18.86 | 18.82 | 18.82 | 18.82 | 2,100 |
Sept 15, 2022 | 18.94 | 19.01 | 18.94 | 18.96 | 18.96 | 7,200 |
Sept 14, 2022 | 19.18 | 19.25 | 19.18 | 19.19 | 19.19 | 600 |
Sept 13, 2022 | 19.05 | 19.16 | 19.03 | 19.03 | 19.03 | 1,000 |
Sept 12, 2022 | 19.40 | 19.41 | 19.40 | 19.40 | 19.40 | 500 |
Sept 09, 2022 | 19.17 | 19.18 | 19.15 | 19.15 | 19.15 | 1,600 |
Sept 08, 2022 | 18.94 | 18.94 | 18.90 | 18.90 | 18.90 | 600 |
Sept 07, 2022 | 18.99 | 19.05 | 18.96 | 19.05 | 19.05 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |