Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Jan 26, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
Jan 25, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Jan 24, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Jan 23, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Jan 20, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Jan 19, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Jan 18, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Jan 17, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Jan 13, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Jan 12, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Jan 11, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Jan 10, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Jan 09, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Jan 06, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Jan 05, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Jan 04, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 03, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Dec 30, 2022 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Dec 29, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Dec 28, 2022 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Dec 27, 2022 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Dec 23, 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Dec 22, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Dec 21, 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Dec 20, 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Dec 19, 2022 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Dec 16, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Dec 15, 2022 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Dec 14, 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Dec 13, 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Dec 12, 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Dec 09, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Dec 08, 2022 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Dec 07, 2022 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Dec 06, 2022 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Dec 05, 2022 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Dec 02, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Dec 01, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Nov 30, 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Nov 29, 2022 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Nov 28, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Nov 25, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Nov 23, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Nov 22, 2022 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Nov 21, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Nov 18, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Nov 17, 2022 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Nov 16, 2022 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Nov 15, 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Nov 14, 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Nov 11, 2022 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Nov 10, 2022 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Nov 09, 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Nov 08, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Nov 07, 2022 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Nov 04, 2022 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Nov 03, 2022 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Nov 02, 2022 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
Nov 01, 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Oct 31, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Oct 28, 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Oct 27, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Oct 26, 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
Oct 25, 2022 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Oct 24, 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Oct 21, 2022 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Oct 20, 2022 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
Oct 19, 2022 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Oct 18, 2022 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Oct 17, 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Oct 14, 2022 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Oct 13, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Oct 12, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Oct 11, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Oct 10, 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Oct 07, 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Oct 06, 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Oct 05, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Oct 04, 2022 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Oct 03, 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Sept 30, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Sept 29, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Sept 28, 2022 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Sept 27, 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Sept 26, 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Sept 23, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Sept 22, 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Sept 21, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Sept 20, 2022 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Sept 19, 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Sept 16, 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Sept 15, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Sept 14, 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Sept 13, 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Sept 12, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Sept 09, 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Sept 08, 2022 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Sept 07, 2022 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |