Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 16.82 | 16.82 | 16.70 | 16.78 | 16.78 | 3,606 |
Mar 22, 2023 | 16.93 | 16.93 | 16.86 | 16.89 | 16.89 | 1,511 |
Mar 21, 2023 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 1,068 |
Mar 20, 2023 | 16.65 | 16.65 | 16.61 | 16.62 | 16.62 | 2,400 |
Mar 17, 2023 | 16.74 | 16.74 | 16.61 | 16.62 | 16.62 | 2,700 |
Mar 16, 2023 | 16.69 | 16.71 | 16.69 | 16.71 | 16.71 | 4,602 |
Mar 15, 2023 | 16.42 | 16.48 | 16.42 | 16.48 | 16.48 | 4,248 |
Mar 14, 2023 | 16.50 | 16.55 | 16.44 | 16.44 | 16.44 | 4,200 |
Mar 13, 2023 | 16.41 | 16.47 | 16.33 | 16.34 | 16.34 | 3,010 |
Mar 10, 2023 | 16.55 | 16.63 | 16.47 | 16.47 | 16.47 | 12,143 |
Mar 09, 2023 | 16.99 | 16.99 | 16.80 | 16.80 | 16.80 | 6,051 |
Mar 08, 2023 | 16.93 | 16.96 | 16.90 | 16.90 | 16.90 | 2,636 |
Mar 07, 2023 | 16.89 | 16.91 | 16.88 | 16.88 | 16.88 | 2,883 |
Mar 06, 2023 | 16.97 | 16.97 | 16.91 | 16.91 | 16.91 | 587 |
Mar 03, 2023 | 16.85 | 16.85 | 16.81 | 16.85 | 16.85 | 10,842 |
Mar 02, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,843 |
Mar 01, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Feb 28, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Feb 27, 2023 | 16.62 | 16.62 | 16.60 | 16.60 | 16.60 | 3,557 |
Feb 24, 2023 | 16.73 | 16.73 | 16.70 | 16.70 | 16.70 | 400 |
Feb 23, 2023 | 16.82 | 16.82 | 16.80 | 16.80 | 16.80 | 725 |
Feb 22, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 302 |
Feb 21, 2023 | 16.80 | 16.80 | 16.71 | 16.71 | 16.71 | 762 |
Feb 17, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 2,196 |
Feb 16, 2023 | 16.98 | 17.05 | 16.98 | 16.98 | 16.98 | 388 |
Feb 15, 2023 | 17.15 | 17.15 | 16.99 | 17.07 | 17.07 | 535 |
Feb 14, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Feb 13, 2023 | 16.98 | 16.98 | 16.85 | 16.85 | 16.85 | 225 |
Feb 10, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1,400 |
Feb 09, 2023 | 16.97 | 16.97 | 16.94 | 16.94 | 16.94 | 475 |
Feb 08, 2023 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | 230 |
Feb 07, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 100 |
Feb 06, 2023 | 17.05 | 17.05 | 16.93 | 16.97 | 16.97 | 8,670 |
Feb 03, 2023 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 3,085 |
Feb 02, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 100 |
Feb 01, 2023 | 16.60 | 16.71 | 16.60 | 16.71 | 16.71 | 2,602 |
Jan 31, 2023 | 16.54 | 16.68 | 16.50 | 16.68 | 16.68 | 16,235 |
Jan 30, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Jan 27, 2023 | 16.66 | 16.86 | 16.66 | 16.86 | 16.86 | 708 |
Jan 26, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Jan 25, 2023 | 16.71 | 16.75 | 16.69 | 16.75 | 16.75 | 11,203 |
Jan 24, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Jan 23, 2023 | 16.62 | 16.66 | 16.62 | 16.66 | 16.66 | 622 |
Jan 20, 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 4,901 |
Jan 19, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 8,177 |
Jan 18, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Jan 17, 2023 | 16.63 | 16.63 | 16.55 | 16.55 | 16.55 | 10,371 |
Jan 16, 2023 | 16.74 | 16.74 | 16.55 | 16.61 | 16.61 | 3,748 |
Jan 13, 2023 | 16.74 | 16.74 | 16.58 | 16.58 | 16.58 | 424 |
Jan 12, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 208 |
Jan 11, 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 958 |
Jan 10, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Jan 09, 2023 | 16.59 | 16.59 | 16.39 | 16.39 | 16.39 | 1,899 |
Jan 06, 2023 | 16.30 | 16.41 | 16.30 | 16.41 | 16.41 | 724 |
Jan 05, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Jan 04, 2023 | 16.27 | 16.28 | 16.25 | 16.25 | 16.25 | 590 |
Jan 03, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Dec 30, 2022 | 16.22 | 16.23 | 16.19 | 16.20 | 16.20 | 47,645 |
Dec 29, 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Dec 28, 2022 | 16.75 | 16.75 | 16.35 | 16.35 | 16.35 | 2,634 |
Dec 23, 2022 | 16.48 | 16.48 | 16.25 | 16.43 | 16.43 | 15,075 |
Dec 22, 2022 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 135 |
Dec 21, 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 800 |
Dec 20, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Dec 19, 2022 | 16.90 | 17.40 | 16.55 | 16.55 | 16.55 | 2,170 |
Dec 16, 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 375 |
Dec 15, 2022 | 16.84 | 16.84 | 16.81 | 16.81 | 16.81 | 649 |
Dec 14, 2022 | 17.09 | 17.09 | 16.99 | 16.99 | 16.99 | 820 |
Dec 13, 2022 | 17.48 | 17.48 | 17.03 | 17.03 | 17.03 | 605 |
Dec 12, 2022 | 16.94 | 17.02 | 16.91 | 17.02 | 17.02 | 9,904 |
Dec 09, 2022 | 16.95 | 17.04 | 16.91 | 16.91 | 16.91 | 7,668 |
Dec 08, 2022 | 16.90 | 16.90 | 16.89 | 16.89 | 16.89 | 2,245 |
Dec 07, 2022 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Dec 06, 2022 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 360 |
Dec 05, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 260 |
Dec 02, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Dec 01, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Nov 30, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 100 |
Nov 29, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Nov 28, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 219 |
Nov 25, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 300 |
Nov 24, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Nov 23, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 4,240 |
Nov 22, 2022 | 16.85 | 16.93 | 16.85 | 16.93 | 16.93 | 4,600 |
Nov 21, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4,360 |
Nov 18, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 5,000 |
Nov 17, 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 2,845 |
Nov 16, 2022 | 16.65 | 16.65 | 16.63 | 16.63 | 16.63 | 5,257 |
Nov 15, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 555 |
Nov 14, 2022 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
Nov 11, 2022 | 16.78 | 16.87 | 16.78 | 16.87 | 16.87 | 3,100 |
Nov 10, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Nov 09, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Nov 08, 2022 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | 358 |
Nov 07, 2022 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Nov 04, 2022 | 16.10 | 16.21 | 16.10 | 16.21 | 16.21 | 450 |
Nov 03, 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Nov 02, 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 10,002 |
Nov 01, 2022 | 16.00 | 16.70 | 16.00 | 16.70 | 16.70 | 986 |
Oct 31, 2022 | 16.77 | 16.79 | 16.77 | 16.79 | 16.79 | 29,813 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |