Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Mar 23, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Mar 22, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
Mar 21, 2023 | 16.08 | 16.08 | 15.84 | 15.84 | 15.84 | 200 |
Mar 20, 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Mar 17, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Mar 16, 2023 | 16.18 | 16.72 | 16.18 | 16.72 | 16.72 | 63 |
Mar 15, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Mar 14, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 13, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Mar 10, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Mar 09, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Mar 08, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Mar 07, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 06, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Mar 03, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Mar 02, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Mar 01, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Feb 28, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Feb 27, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Feb 24, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Feb 23, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Feb 22, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Feb 21, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Feb 20, 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Feb 17, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Feb 16, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Feb 15, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 14, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Feb 13, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Feb 10, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Feb 09, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Feb 08, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Feb 07, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Feb 06, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Feb 03, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Feb 02, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Feb 01, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Jan 31, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Jan 30, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Jan 27, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Jan 26, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Jan 25, 2023 | 17.50 | 17.50 | 17.46 | 17.46 | 17.46 | 30 |
Jan 24, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Jan 23, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Jan 20, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jan 19, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jan 18, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Jan 17, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Jan 16, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Jan 13, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Jan 12, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Jan 11, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jan 10, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Jan 09, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Jan 06, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jan 05, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Jan 04, 2023 | 16.98 | 17.30 | 16.98 | 17.30 | 17.30 | 400 |
Jan 03, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jan 02, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Dec 30, 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Dec 29, 2022 | 16.76 | 17.12 | 16.76 | 17.12 | 17.12 | 17 |
Dec 28, 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Dec 27, 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Dec 23, 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Dec 22, 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Dec 21, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Dec 20, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Dec 19, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Dec 16, 2022 | 17.12 | 17.12 | 16.54 | 16.54 | 16.54 | 11 |
Dec 15, 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Dec 14, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Dec 13, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Dec 12, 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Dec 09, 2022 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Dec 08, 2022 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Dec 07, 2022 | 17.36 | 17.82 | 17.36 | 17.80 | 17.80 | 400 |
Dec 06, 2022 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 127 |
Dec 05, 2022 | 17.76 | 18.22 | 17.76 | 18.22 | 18.22 | 100 |
Dec 02, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Dec 01, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Nov 30, 2022 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Nov 29, 2022 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Nov 28, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Nov 25, 2022 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Nov 24, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Nov 23, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Nov 22, 2022 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Nov 21, 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Nov 18, 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Nov 17, 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Nov 16, 2022 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | 47 |
Nov 15, 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Nov 14, 2022 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Nov 11, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Nov 10, 2022 | 17.93 | 18.29 | 17.93 | 18.29 | 18.29 | 214 |
Nov 09, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Nov 08, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Nov 07, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Nov 04, 2022 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |