Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 100 |
Mar 29, 2023 | 16.25 | 16.28 | 16.12 | 16.26 | 16.26 | 12,144 |
Mar 28, 2023 | 16.71 | 16.72 | 16.51 | 16.51 | 16.51 | 900 |
Mar 27, 2023 | 16.50 | 16.57 | 16.50 | 16.57 | 16.57 | 4,535 |
Mar 24, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3,700 |
Mar 23, 2023 | 16.52 | 16.59 | 16.50 | 16.50 | 16.50 | 11,400 |
Mar 22, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Mar 21, 2023 | 16.48 | 16.67 | 16.48 | 16.67 | 16.67 | 12,764 |
Mar 20, 2023 | 16.35 | 16.41 | 16.31 | 16.41 | 16.41 | 3,230 |
Mar 17, 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 100 |
Mar 16, 2023 | 15.94 | 16.50 | 15.94 | 16.41 | 16.41 | 8,740 |
Mar 15, 2023 | 16.65 | 16.65 | 15.75 | 15.80 | 15.80 | 6,550 |
Mar 14, 2023 | 16.67 | 16.67 | 16.63 | 16.63 | 16.63 | 4,800 |
Mar 13, 2023 | 16.51 | 16.74 | 16.51 | 16.62 | 16.62 | 6,900 |
Mar 10, 2023 | 17.03 | 17.20 | 16.76 | 17.19 | 17.19 | 15,872 |
Mar 09, 2023 | 17.17 | 17.21 | 17.17 | 17.21 | 17.21 | 700 |
Mar 08, 2023 | 17.23 | 17.35 | 17.16 | 17.35 | 17.35 | 11,100 |
Mar 07, 2023 | 17.36 | 17.36 | 17.23 | 17.25 | 17.25 | 5,318 |
Mar 06, 2023 | 17.37 | 17.42 | 17.37 | 17.42 | 17.42 | 6,600 |
Mar 03, 2023 | 17.50 | 17.64 | 17.50 | 17.52 | 17.52 | 1,500 |
Mar 02, 2023 | 17.51 | 17.51 | 17.45 | 17.50 | 17.50 | 4,015 |
Mar 01, 2023 | 17.55 | 17.63 | 17.53 | 17.63 | 17.63 | 2,000 |
Feb 28, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 513 |
Feb 27, 2023 | 17.59 | 17.59 | 17.30 | 17.58 | 17.58 | 9,914 |
Feb 24, 2023 | 17.56 | 17.61 | 17.56 | 17.61 | 17.61 | 2,600 |
Feb 23, 2023 | 17.56 | 17.69 | 17.56 | 17.69 | 17.69 | 5,416 |
Feb 22, 2023 | 17.80 | 17.80 | 17.51 | 17.56 | 17.56 | 4,100 |
Feb 21, 2023 | 17.86 | 17.86 | 17.78 | 17.79 | 17.79 | 11,100 |
Feb 17, 2023 | 17.96 | 17.96 | 17.82 | 17.82 | 17.82 | 3,201 |
Feb 16, 2023 | 17.85 | 18.02 | 17.85 | 18.02 | 18.02 | 8,300 |
Feb 15, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 200 |
Feb 14, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 127 |
Feb 13, 2023 | 17.81 | 17.90 | 17.81 | 17.82 | 17.82 | 3,000 |
Feb 10, 2023 | 18.00 | 18.00 | 17.78 | 17.81 | 17.81 | 7,700 |
Feb 09, 2023 | 17.99 | 18.02 | 17.95 | 18.01 | 18.01 | 1,600 |
Feb 08, 2023 | 17.77 | 17.98 | 17.77 | 17.98 | 17.98 | 8,900 |
Feb 07, 2023 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 6,535 |
Feb 06, 2023 | 17.65 | 17.75 | 17.64 | 17.64 | 17.64 | 3,138 |
Feb 03, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 100 |
Feb 02, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 7,400 |
Feb 01, 2023 | 17.60 | 17.60 | 17.42 | 17.50 | 17.50 | 8,525 |
Jan 31, 2023 | 17.60 | 17.60 | 17.37 | 17.60 | 17.60 | 5,300 |
Jan 30, 2023 | 17.68 | 17.68 | 17.45 | 17.60 | 17.60 | 12,440 |
Jan 27, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Jan 26, 2023 | 17.60 | 17.68 | 17.60 | 17.68 | 17.68 | 950 |
Jan 25, 2023 | 17.55 | 17.75 | 17.53 | 17.53 | 17.53 | 3,109 |
Jan 24, 2023 | 17.46 | 17.76 | 17.46 | 17.55 | 17.55 | 5,100 |
Jan 23, 2023 | 17.99 | 18.00 | 17.90 | 17.90 | 17.90 | 2,830 |
Jan 20, 2023 | 17.95 | 18.12 | 17.91 | 17.92 | 17.92 | 7,422 |
Jan 19, 2023 | 18.20 | 18.20 | 18.19 | 18.20 | 18.20 | 5,400 |
Jan 18, 2023 | 18.00 | 18.19 | 18.00 | 18.10 | 18.10 | 3,437 |
Jan 17, 2023 | 18.00 | 18.17 | 17.95 | 18.00 | 18.00 | 4,448 |
Jan 16, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 600 |
Jan 13, 2023 | 17.83 | 17.90 | 17.80 | 17.90 | 17.90 | 6,144 |
Jan 12, 2023 | 18.23 | 18.23 | 17.97 | 17.97 | 17.97 | 400 |
Jan 11, 2023 | 17.76 | 17.89 | 17.76 | 17.85 | 17.85 | 27,000 |
Jan 10, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Jan 09, 2023 | 17.47 | 17.70 | 17.47 | 17.51 | 17.51 | 2,321 |
Jan 06, 2023 | 17.39 | 17.40 | 17.39 | 17.40 | 17.40 | 700 |
Jan 05, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Jan 04, 2023 | 16.80 | 17.77 | 16.80 | 17.45 | 17.45 | 5,838 |
Jan 03, 2023 | 16.81 | 17.05 | 16.80 | 17.05 | 17.05 | 3,500 |
Dec 30, 2022 | 16.95 | 16.95 | 16.85 | 16.85 | 16.85 | 3,500 |
Dec 29, 2022 | 16.69 | 16.80 | 16.69 | 16.80 | 16.80 | 3,543 |
Dec 28, 2022 | 16.74 | 16.75 | 16.65 | 16.65 | 16.65 | 3,500 |
Dec 23, 2022 | 16.70 | 16.70 | 16.55 | 16.55 | 16.55 | 1,000 |
Dec 22, 2022 | 16.45 | 16.86 | 16.45 | 16.52 | 16.52 | 4,800 |
Dec 21, 2022 | 16.30 | 16.75 | 16.26 | 16.45 | 16.45 | 8,588 |
Dec 20, 2022 | 16.41 | 16.80 | 16.27 | 16.27 | 16.27 | 11,208 |
Dec 19, 2022 | 16.60 | 16.65 | 16.41 | 16.41 | 16.41 | 16,372 |
Dec 16, 2022 | 16.58 | 16.90 | 16.58 | 16.61 | 16.61 | 6,163 |
Dec 15, 2022 | 16.79 | 16.86 | 16.78 | 16.78 | 16.78 | 8,635 |
Dec 14, 2022 | 17.00 | 17.00 | 16.77 | 16.78 | 16.78 | 15,200 |
Dec 13, 2022 | 16.85 | 16.90 | 16.85 | 16.86 | 16.86 | 8,450 |
Dec 12, 2022 | 16.89 | 16.89 | 16.84 | 16.84 | 16.84 | 2,100 |
Dec 09, 2022 | 16.95 | 17.00 | 16.81 | 16.98 | 16.98 | 4,959 |
Dec 08, 2022 | 17.18 | 17.18 | 16.91 | 16.95 | 16.95 | 26,590 |
Dec 07, 2022 | 16.79 | 17.50 | 16.75 | 17.50 | 17.50 | 1,192 |
Dec 06, 2022 | 17.24 | 17.24 | 16.75 | 16.78 | 16.78 | 5,300 |
Dec 05, 2022 | 16.79 | 17.05 | 16.79 | 16.81 | 16.81 | 4,568 |
Dec 02, 2022 | 16.82 | 16.99 | 16.82 | 16.99 | 16.99 | 2,561 |
Dec 01, 2022 | 16.69 | 17.00 | 16.69 | 16.82 | 16.82 | 13,700 |
Nov 30, 2022 | 16.80 | 16.95 | 16.79 | 16.95 | 16.95 | 6,416 |
Nov 29, 2022 | 16.86 | 16.87 | 16.80 | 16.80 | 16.80 | 6,110 |
Nov 28, 2022 | 16.59 | 16.90 | 16.59 | 16.90 | 16.90 | 87,350 |
Nov 25, 2022 | 16.62 | 16.74 | 16.61 | 16.72 | 16.72 | 3,700 |
Nov 24, 2022 | 16.58 | 16.70 | 16.58 | 16.65 | 16.65 | 2,605 |
Nov 23, 2022 | 16.61 | 16.90 | 16.53 | 16.90 | 16.90 | 6,685 |
Nov 22, 2022 | 16.81 | 16.81 | 16.70 | 16.75 | 16.75 | 4,000 |
Nov 21, 2022 | 17.00 | 17.00 | 16.81 | 16.81 | 16.81 | 3,254 |
Nov 18, 2022 | 17.04 | 17.05 | 16.95 | 16.95 | 16.95 | 2,205 |
Nov 17, 2022 | 17.13 | 17.15 | 17.05 | 17.05 | 17.05 | 5,100 |
Nov 16, 2022 | 17.16 | 17.19 | 17.05 | 17.15 | 17.15 | 4,260 |
Nov 15, 2022 | 17.17 | 17.22 | 17.04 | 17.22 | 17.22 | 7,505 |
Nov 14, 2022 | 17.60 | 17.60 | 17.16 | 17.16 | 17.16 | 2,900 |
Nov 11, 2022 | 17.70 | 17.70 | 17.64 | 17.64 | 17.64 | 200 |
Nov 10, 2022 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 2,100 |
Nov 09, 2022 | 17.51 | 17.51 | 17.10 | 17.23 | 17.23 | 7,325 |
Nov 08, 2022 | 17.69 | 17.69 | 17.50 | 17.50 | 17.50 | 1,800 |
Nov 07, 2022 | 17.98 | 18.00 | 17.98 | 18.00 | 18.00 | 1,006 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |