Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Jan 31, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Jan 30, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Jan 27, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Jan 26, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Jan 25, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Jan 24, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Jan 23, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Jan 20, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Jan 19, 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Jan 18, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Jan 17, 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Jan 16, 2023 | - | - | - | - | - | - |
Jan 13, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Jan 12, 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Jan 11, 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Jan 10, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Jan 09, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Jan 06, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Jan 05, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Jan 04, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Jan 03, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Jan 02, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Dec 30, 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Dec 29, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Dec 28, 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Dec 27, 2022 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Dec 23, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Dec 22, 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Dec 21, 2022 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Dec 20, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Dec 19, 2022 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Dec 16, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Dec 15, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Dec 14, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Dec 13, 2022 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Dec 12, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Dec 09, 2022 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Dec 08, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Dec 07, 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Dec 06, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Dec 05, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Dec 02, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Dec 01, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Nov 30, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Nov 29, 2022 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Nov 28, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Nov 25, 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Nov 24, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Nov 23, 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Nov 22, 2022 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Nov 21, 2022 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Nov 18, 2022 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Nov 17, 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Nov 16, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Nov 15, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Nov 14, 2022 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Nov 11, 2022 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Nov 10, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Nov 09, 2022 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Nov 08, 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Nov 07, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Nov 04, 2022 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Nov 03, 2022 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Nov 02, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Nov 01, 2022 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Oct 31, 2022 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Oct 28, 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Oct 27, 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Oct 26, 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Oct 25, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Oct 24, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Oct 21, 2022 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Oct 20, 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Oct 19, 2022 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Oct 18, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Oct 17, 2022 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Oct 14, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Oct 13, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Oct 12, 2022 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Oct 11, 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Oct 10, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Oct 07, 2022 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Oct 06, 2022 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Oct 05, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Oct 04, 2022 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Oct 03, 2022 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Sept 30, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Sept 29, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Sept 28, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Sept 27, 2022 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Sept 26, 2022 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Sept 23, 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Sept 22, 2022 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Sept 21, 2022 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Sept 20, 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Sept 19, 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Sept 16, 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Sept 15, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Sept 14, 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |