Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 19.45 | 21.50 | 19.45 | 21.00 | 21.00 | 16,400 |
Feb 06, 2023 | 20.65 | 20.75 | 18.77 | 19.12 | 19.12 | 14,200 |
Feb 03, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Feb 02, 2023 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 500 |
Feb 01, 2023 | 20.19 | 20.30 | 20.19 | 20.30 | 20.30 | 700 |
Jan 31, 2023 | 19.01 | 19.95 | 19.00 | 19.95 | 19.95 | 7,900 |
Jan 30, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 700 |
Jan 27, 2023 | 19.80 | 20.14 | 19.80 | 20.14 | 20.14 | 300 |
Jan 26, 2023 | 20.50 | 20.50 | 19.86 | 20.00 | 20.00 | 7,700 |
Jan 25, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1,000 |
Jan 24, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
Jan 23, 2023 | 19.30 | 19.51 | 19.30 | 19.51 | 19.51 | 300 |
Jan 20, 2023 | 18.99 | 19.25 | 18.98 | 19.25 | 19.25 | 600 |
Jan 19, 2023 | 18.75 | 18.98 | 18.56 | 18.90 | 18.90 | 2,400 |
Jan 18, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Jan 17, 2023 | 18.75 | 18.75 | 18.01 | 18.75 | 18.75 | 1,900 |
Jan 13, 2023 | 19.45 | 19.45 | 18.15 | 18.75 | 18.75 | 5,500 |
Jan 12, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 11, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 10, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1,700 |
Jan 09, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 200 |
Jan 06, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 100 |
Jan 05, 2023 | 19.50 | 19.50 | 19.33 | 19.33 | 19.33 | 200 |
Jan 04, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
Jan 03, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
Dec 30, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
Dec 29, 2022 | 18.95 | 18.95 | 18.90 | 18.90 | 18.90 | 1,100 |
Dec 28, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Dec 27, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Dec 23, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Dec 22, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 800 |
Dec 21, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 200 |
Dec 20, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Dec 19, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Dec 16, 2022 | 19.30 | 19.35 | 19.00 | 19.35 | 19.35 | 600 |
Dec 15, 2022 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | 1,500 |
Dec 14, 2022 | 19.36 | 19.88 | 19.36 | 19.88 | 19.88 | 1,500 |
Dec 13, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Dec 12, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
Dec 09, 2022 | 19.60 | 19.95 | 19.33 | 19.95 | 19.95 | 1,200 |
Dec 08, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 100 |
Dec 07, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Dec 06, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Dec 05, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Dec 02, 2022 | 19.90 | 20.20 | 19.75 | 20.02 | 20.02 | 600 |
Dec 01, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 200 |
Nov 30, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 300 |
Nov 29, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
Nov 28, 2022 | 20.50 | 20.50 | 20.20 | 20.50 | 20.50 | 600 |
Nov 25, 2022 | 19.74 | 20.00 | 19.74 | 20.00 | 20.00 | 500 |
Nov 23, 2022 | 20.15 | 20.15 | 19.40 | 19.75 | 19.75 | 4,800 |
Nov 22, 2022 | 20.99 | 22.00 | 20.25 | 20.95 | 20.95 | 1,600 |
Nov 21, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 300 |
Nov 18, 2022 | 20.49 | 21.00 | 20.49 | 20.65 | 20.65 | 5,400 |
Nov 17, 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 100 |
Nov 16, 2022 | 20.69 | 20.69 | 20.60 | 20.60 | 20.60 | 5,600 |
Nov 15, 2022 | 19.61 | 20.76 | 19.60 | 20.69 | 20.69 | 700 |
Nov 14, 2022 | 21.10 | 21.10 | 19.31 | 20.50 | 20.50 | 5,100 |
Nov 11, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Nov 10, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Nov 09, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Nov 08, 2022 | 21.75 | 21.75 | 21.55 | 21.75 | 21.75 | 600 |
Nov 07, 2022 | 21.00 | 21.75 | 21.00 | 21.00 | 21.00 | 1,000 |
Nov 04, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
Nov 03, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Nov 02, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Nov 01, 2022 | 20.03 | 20.90 | 20.03 | 20.90 | 20.90 | 1,300 |
Oct 31, 2022 | 20.84 | 20.90 | 20.84 | 20.90 | 20.90 | 2,400 |
Oct 28, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 100 |
Oct 27, 2022 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 2,100 |
Oct 26, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 100 |
Oct 25, 2022 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 300 |
Oct 24, 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Oct 21, 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Oct 20, 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Oct 19, 2022 | 19.50 | 19.89 | 19.35 | 19.89 | 19.89 | 700 |
Oct 18, 2022 | 19.55 | 19.95 | 19.55 | 19.91 | 19.91 | 400 |
Oct 17, 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Oct 14, 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Oct 13, 2022 | 19.74 | 19.84 | 19.74 | 19.84 | 19.84 | 200 |
Oct 12, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
Oct 11, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Oct 10, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Oct 07, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Oct 06, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Oct 05, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Oct 04, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Oct 03, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 500 |
Sept 30, 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Sept 29, 2022 | 19.75 | 20.14 | 19.75 | 20.14 | 20.14 | 300 |
Sept 28, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Sept 27, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 100 |
Sept 26, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Sept 23, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 200 |
Sept 22, 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Sept 21, 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 100 |
Sept 20, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 100 |
Sept 19, 2022 | 20.40 | 20.40 | 20.10 | 20.40 | 20.40 | 600 |
Sept 16, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Sept 15, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |