Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 17.41 | 17.41 | 16.53 | 16.53 | 16.53 | 100 |
Mar 23, 2023 | 17.76 | 17.95 | 17.41 | 17.41 | 17.41 | 1,580 |
Mar 22, 2023 | 18.45 | 18.45 | 17.71 | 17.78 | 17.78 | 1,000 |
Mar 21, 2023 | 19.20 | 19.20 | 18.57 | 18.75 | 18.75 | 470 |
Mar 20, 2023 | 18.70 | 19.22 | 18.70 | 19.20 | 19.20 | 2,381 |
Mar 17, 2023 | 19.55 | 19.69 | 18.17 | 18.70 | 18.70 | 1,118 |
Mar 16, 2023 | 20.25 | 20.25 | 19.10 | 19.95 | 19.95 | 2,332 |
Mar 15, 2023 | 20.36 | 20.36 | 19.60 | 20.25 | 20.25 | 550 |
Mar 14, 2023 | 20.33 | 20.66 | 20.33 | 20.53 | 20.53 | 462 |
Mar 13, 2023 | 20.78 | 20.78 | 19.72 | 20.33 | 20.33 | 2,591 |
Mar 10, 2023 | 21.20 | 21.20 | 20.00 | 20.46 | 20.46 | 835 |
Mar 09, 2023 | 22.16 | 22.16 | 21.16 | 21.27 | 21.27 | 1,450 |
Mar 08, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Mar 07, 2023 | 23.84 | 23.90 | 22.09 | 22.63 | 22.63 | 2,082 |
Mar 06, 2023 | 23.35 | 23.87 | 22.99 | 23.87 | 23.87 | 2,538 |
Mar 03, 2023 | 22.49 | 22.86 | 22.49 | 22.80 | 22.80 | 887 |
Mar 02, 2023 | 22.48 | 22.48 | 22.38 | 22.44 | 22.44 | 813 |
Mar 01, 2023 | 23.93 | 23.93 | 22.54 | 22.54 | 22.54 | 3,360 |
Feb 28, 2023 | 24.07 | 24.07 | 23.61 | 23.93 | 23.93 | 900 |
Feb 27, 2023 | 24.04 | 24.04 | 23.98 | 24.01 | 24.01 | 640 |
Feb 24, 2023 | 25.07 | 25.07 | 24.04 | 24.04 | 24.04 | 322 |
Feb 23, 2023 | 24.79 | 24.90 | 24.79 | 24.90 | 24.90 | 50 |
Feb 22, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Feb 21, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Feb 20, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Feb 17, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 22 |
Feb 16, 2023 | 25.91 | 26.02 | 24.84 | 25.12 | 25.12 | 1,060 |
Feb 15, 2023 | 26.01 | 26.01 | 25.91 | 25.91 | 25.91 | 400 |
Feb 14, 2023 | 26.21 | 26.43 | 26.03 | 26.03 | 26.03 | 910 |
Feb 13, 2023 | 26.12 | 26.16 | 26.12 | 26.16 | 26.16 | 631 |
Feb 10, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Feb 09, 2023 | 26.49 | 26.81 | 26.49 | 26.81 | 26.81 | 20 |
Feb 08, 2023 | 26.58 | 26.58 | 26.48 | 26.48 | 26.48 | - |
Feb 07, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Feb 06, 2023 | 27.29 | 27.29 | 26.66 | 26.76 | 26.76 | 487 |
Feb 03, 2023 | 28.13 | 28.13 | 27.29 | 27.29 | 27.29 | 2,616 |
Feb 02, 2023 | 26.13 | 27.98 | 26.13 | 27.98 | 27.98 | 670 |
Feb 01, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Jan 31, 2023 | 25.74 | 26.02 | 25.74 | 26.02 | 26.02 | 1,190 |
Jan 30, 2023 | 26.34 | 26.34 | 25.50 | 25.83 | 25.83 | 916 |
Jan 27, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Jan 26, 2023 | 26.66 | 26.66 | 26.27 | 26.27 | 26.27 | 300 |
Jan 25, 2023 | 26.79 | 26.79 | 26.38 | 26.66 | 26.66 | 110 |
Jan 24, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Jan 23, 2023 | 26.25 | 26.50 | 26.25 | 26.50 | 26.50 | 25 |
Jan 20, 2023 | 26.26 | 26.26 | 25.90 | 25.90 | 25.90 | 585 |
Jan 19, 2023 | 26.96 | 27.00 | 26.25 | 26.25 | 26.25 | 2,435 |
Jan 18, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jan 17, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 80 |
Jan 16, 2023 | 27.27 | 28.17 | 27.27 | 28.16 | 28.16 | 787 |
Jan 13, 2023 | 27.23 | 27.36 | 26.95 | 26.95 | 26.95 | 1,550 |
Jan 12, 2023 | 26.97 | 27.39 | 26.96 | 27.20 | 27.20 | 2,350 |
Jan 11, 2023 | 25.35 | 26.97 | 25.35 | 26.97 | 26.97 | 640 |
Jan 10, 2023 | 25.23 | 25.37 | 25.23 | 25.30 | 25.30 | 450 |
Jan 09, 2023 | 24.70 | 25.34 | 24.70 | 25.34 | 25.34 | 1,080 |
Jan 06, 2023 | 24.39 | 24.39 | 24.20 | 24.20 | 24.20 | 75 |
Jan 05, 2023 | 24.46 | 24.46 | 24.45 | 24.45 | 24.45 | 2 |
Jan 04, 2023 | 23.42 | 24.41 | 23.42 | 24.41 | 24.41 | 314 |
Jan 03, 2023 | 22.85 | 23.42 | 22.85 | 23.41 | 23.41 | 1,250 |
Jan 02, 2023 | 22.16 | 22.95 | 22.16 | 22.95 | 22.95 | 237 |
Dec 30, 2022 | 22.26 | 22.26 | 22.08 | 22.08 | 22.08 | 800 |
Dec 29, 2022 | 21.90 | 21.90 | 21.83 | 21.83 | 21.83 | 748 |
Dec 28, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Dec 27, 2022 | 21.90 | 22.05 | 21.90 | 22.03 | 22.03 | 478 |
Dec 23, 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Dec 22, 2022 | 21.77 | 21.89 | 21.73 | 21.73 | 21.73 | 399 |
Dec 21, 2022 | 20.99 | 21.73 | 20.99 | 21.73 | 21.73 | 1,903 |
Dec 20, 2022 | 21.41 | 21.41 | 20.72 | 20.97 | 20.97 | 1,188 |
Dec 19, 2022 | 21.65 | 21.65 | 21.60 | 21.60 | 21.60 | 12 |
Dec 16, 2022 | 23.52 | 23.52 | 21.65 | 21.65 | 21.65 | 240 |
Dec 15, 2022 | 24.19 | 24.19 | 23.41 | 23.49 | 23.49 | 1,215 |
Dec 14, 2022 | 23.94 | 23.95 | 23.93 | 23.95 | 23.95 | 404 |
Dec 13, 2022 | 22.96 | 23.94 | 22.96 | 23.94 | 23.94 | 505 |
Dec 12, 2022 | 23.30 | 23.30 | 22.95 | 22.95 | 22.95 | 870 |
Dec 09, 2022 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Dec 08, 2022 | 23.23 | 23.23 | 23.00 | 23.05 | 23.05 | 620 |
Dec 07, 2022 | 23.40 | 23.40 | 22.98 | 23.23 | 23.23 | 655 |
Dec 06, 2022 | 23.85 | 23.85 | 23.42 | 23.66 | 23.66 | 707 |
Dec 05, 2022 | 24.09 | 24.21 | 23.85 | 23.85 | 23.85 | 2,266 |
Dec 02, 2022 | 23.31 | 23.46 | 23.31 | 23.46 | 23.46 | 20 |
Dec 01, 2022 | 23.96 | 23.96 | 23.28 | 23.28 | 23.28 | 20 |
Nov 30, 2022 | 23.91 | 23.91 | 23.58 | 23.58 | 23.58 | 75 |
Nov 29, 2022 | 24.00 | 24.00 | 23.91 | 23.91 | 23.91 | 150 |
Nov 28, 2022 | 24.38 | 24.38 | 23.79 | 23.79 | 23.79 | 643 |
Nov 25, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Nov 24, 2022 | 23.22 | 24.49 | 23.22 | 24.25 | 24.25 | 350 |
Nov 23, 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Nov 22, 2022 | 23.74 | 23.74 | 23.63 | 23.63 | 23.63 | 311 |
Nov 21, 2022 | 24.46 | 24.46 | 23.74 | 23.74 | 23.74 | 105 |
Nov 18, 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Nov 17, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Nov 16, 2022 | 24.75 | 24.75 | 24.14 | 24.34 | 24.34 | 613 |
Nov 15, 2022 | 25.14 | 25.41 | 25.00 | 25.00 | 25.00 | 110 |
Nov 14, 2022 | 25.34 | 25.34 | 25.01 | 25.14 | 25.14 | 1,600 |
Nov 11, 2022 | 24.57 | 25.68 | 24.57 | 25.34 | 25.34 | 663 |
Nov 10, 2022 | 23.15 | 24.47 | 22.40 | 24.47 | 24.47 | 1,570 |
Nov 09, 2022 | 22.66 | 23.33 | 22.66 | 23.33 | 23.33 | 461 |
Nov 08, 2022 | 22.44 | 22.82 | 22.44 | 22.81 | 22.81 | 597 |
Nov 07, 2022 | 22.82 | 22.82 | 22.32 | 22.40 | 22.40 | 1,631 |
Nov 04, 2022 | 21.51 | 22.77 | 21.51 | 22.77 | 22.77 | 324 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |