Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.7619 | 18.8491 | 18.7220 | 18.8394 | 18.8394 | - |
Jan 30, 2023 | 18.7687 | 18.8044 | 18.7358 | 18.7687 | 18.7687 | - |
Jan 27, 2023 | 18.7967 | 18.8276 | 18.7054 | 18.7967 | 18.7967 | - |
Jan 26, 2023 | 18.7762 | 18.8953 | 18.7723 | 18.7762 | 18.7762 | - |
Jan 25, 2023 | 18.7836 | 18.8483 | 18.7539 | 18.7836 | 18.7836 | - |
Jan 24, 2023 | 18.8133 | 18.8869 | 18.7753 | 18.8133 | 18.8133 | - |
Jan 23, 2023 | 18.8742 | 18.8885 | 18.7803 | 18.8578 | 18.8578 | - |
Jan 20, 2023 | 18.9827 | 19.0177 | 18.8710 | 18.9827 | 18.9827 | - |
Jan 19, 2023 | 18.8741 | 19.0745 | 18.8563 | 18.8741 | 18.8741 | - |
Jan 18, 2023 | 18.6415 | 18.7692 | 18.5556 | 18.6415 | 18.6415 | - |
Jan 17, 2023 | 18.7779 | 18.8290 | 18.7197 | 18.7779 | 18.7779 | - |
Jan 16, 2023 | 18.7742 | 18.8519 | 18.7188 | 18.7742 | 18.7742 | - |
Jan 13, 2023 | 18.8443 | 18.9110 | 18.7558 | 18.8443 | 18.8443 | - |
Jan 12, 2023 | 18.9424 | 18.9785 | 18.8164 | 18.9424 | 18.9424 | - |
Jan 11, 2023 | 19.0596 | 19.1100 | 19.0004 | 19.0596 | 19.0596 | - |
Jan 10, 2023 | 19.1245 | 19.1735 | 19.0773 | 19.1245 | 19.1245 | - |
Jan 09, 2023 | 19.1243 | 19.1905 | 19.0896 | 19.1243 | 19.1243 | - |
Jan 06, 2023 | 19.3186 | 19.3434 | 19.1327 | 19.3186 | 19.3186 | - |
Jan 05, 2023 | 19.3868 | 19.4300 | 19.3261 | 19.3868 | 19.3868 | - |
Jan 04, 2023 | 19.4076 | 19.4099 | 19.2433 | 19.4076 | 19.4076 | - |
Jan 03, 2023 | 19.4588 | 19.5287 | 19.3866 | 19.4588 | 19.4588 | - |
Jan 02, 2023 | 19.4466 | 19.5175 | 19.4431 | 19.4466 | 19.4466 | - |
Dec 30, 2022 | 19.4576 | 19.5858 | 19.3938 | 19.4576 | 19.4576 | - |
Dec 29, 2022 | 19.4223 | 19.4375 | 19.2959 | 19.4223 | 19.4223 | - |
Dec 28, 2022 | 19.4621 | 19.4950 | 19.3724 | 19.4621 | 19.4621 | - |
Dec 27, 2022 | 19.3631 | 19.4502 | 19.3260 | 19.3631 | 19.3631 | - |
Dec 26, 2022 | 19.3374 | 19.4171 | 19.3134 | 19.3374 | 19.3374 | - |
Dec 23, 2022 | 19.5595 | 19.5795 | 19.4012 | 19.5595 | 19.5595 | - |
Dec 22, 2022 | 19.6596 | 19.6789 | 19.5397 | 19.6596 | 19.6596 | - |
Dec 21, 2022 | 19.7542 | 19.7917 | 19.6465 | 19.7542 | 19.7542 | - |
Dec 20, 2022 | 19.7876 | 19.8953 | 19.6747 | 19.7876 | 19.7876 | - |
Dec 19, 2022 | 19.7969 | 19.8343 | 19.6984 | 19.7969 | 19.7969 | - |
Dec 16, 2022 | 19.7496 | 19.8802 | 19.7296 | 19.7496 | 19.7496 | - |
Dec 15, 2022 | 19.6094 | 19.8421 | 19.6087 | 19.6094 | 19.6094 | - |
Dec 14, 2022 | 19.5420 | 19.7423 | 19.5027 | 19.5420 | 19.5420 | - |
Dec 13, 2022 | 19.8473 | 19.8815 | 19.6070 | 19.8473 | 19.8473 | - |
Dec 12, 2022 | 19.7867 | 19.8688 | 19.7167 | 19.7867 | 19.7867 | - |
Dec 09, 2022 | 19.6216 | 19.8362 | 19.5949 | 19.6216 | 19.6216 | - |
Dec 08, 2022 | 19.6669 | 19.7344 | 19.6357 | 19.6669 | 19.6669 | - |
Dec 07, 2022 | 19.7544 | 19.8261 | 19.6425 | 19.7544 | 19.7544 | - |
Dec 06, 2022 | 19.7214 | 19.8534 | 19.6209 | 19.7214 | 19.7214 | - |
Dec 05, 2022 | 19.3830 | 19.8560 | 19.3343 | 19.3830 | 19.3830 | - |
Dec 02, 2022 | 19.1283 | 19.3815 | 19.1088 | 19.1283 | 19.1283 | - |
Dec 01, 2022 | 19.2649 | 19.3435 | 19.1193 | 19.2649 | 19.2649 | - |
Nov 30, 2022 | 19.2320 | 19.4532 | 19.1851 | 19.2320 | 19.2320 | - |
Nov 29, 2022 | 19.2963 | 19.3191 | 19.0269 | 19.2963 | 19.2963 | - |
Nov 28, 2022 | 19.3435 | 19.3643 | 19.2853 | 19.3435 | 19.3435 | - |
Nov 25, 2022 | 19.3813 | 19.4181 | 19.3155 | 19.3813 | 19.3813 | - |
Nov 24, 2022 | 19.3350 | 19.3699 | 19.3250 | 19.3350 | 19.3350 | - |
Nov 23, 2022 | 19.4419 | 19.4477 | 19.3221 | 19.4419 | 19.4419 | - |
Nov 22, 2022 | 19.5316 | 19.5668 | 19.4348 | 19.5316 | 19.5316 | - |
Nov 21, 2022 | 19.4432 | 19.5447 | 19.4083 | 19.4432 | 19.4432 | - |
Nov 18, 2022 | 19.3999 | 19.5301 | 19.3757 | 19.3999 | 19.3999 | - |
Nov 17, 2022 | 19.3333 | 19.4704 | 19.3023 | 19.3333 | 19.3333 | - |
Nov 16, 2022 | 19.3412 | 19.3974 | 19.2695 | 19.3412 | 19.3412 | - |
Nov 15, 2022 | 19.3392 | 19.3935 | 19.2511 | 19.3392 | 19.3392 | - |
Nov 14, 2022 | 19.5144 | 19.5700 | 19.3741 | 19.5144 | 19.5144 | - |
Nov 11, 2022 | 19.3155 | 19.5842 | 19.2566 | 19.3155 | 19.3155 | - |
Nov 10, 2022 | 19.5621 | 19.5974 | 19.3289 | 19.5621 | 19.5621 | - |
Nov 09, 2022 | 19.5376 | 19.6292 | 19.4974 | 19.5376 | 19.5376 | - |
Nov 08, 2022 | 19.4431 | 19.5060 | 19.4232 | 19.4431 | 19.4431 | - |
Nov 07, 2022 | 19.5634 | 19.5747 | 19.4365 | 19.5634 | 19.5634 | - |
Nov 04, 2022 | 19.6703 | 19.6700 | 19.4460 | 19.6703 | 19.6703 | - |
Nov 03, 2022 | 19.6784 | 19.7763 | 19.6260 | 19.6784 | 19.6784 | - |
Nov 02, 2022 | 19.7249 | 19.7374 | 19.6488 | 19.7249 | 19.7249 | - |
Nov 01, 2022 | 19.7932 | 19.8064 | 19.6679 | 19.7932 | 19.7932 | - |
Oct 31, 2022 | 19.8202 | 19.9157 | 19.7958 | 19.8202 | 19.8202 | - |
Oct 27, 2022 | 19.8403 | 19.8885 | 19.8001 | 19.8403 | 19.8403 | - |
Oct 26, 2022 | 19.9430 | 20.0361 | 19.8045 | 19.9430 | 19.9430 | - |
Oct 25, 2022 | 19.8666 | 19.8886 | 19.7974 | 19.8666 | 19.8666 | - |
Oct 24, 2022 | 19.9081 | 19.9369 | 19.8457 | 19.9081 | 19.9081 | - |
Oct 23, 2022 | 19.9325 | 20.0019 | 19.9168 | 19.9325 | 19.9325 | - |
Oct 20, 2022 | 20.0428 | 20.1365 | 19.8939 | 20.0428 | 20.0428 | - |
Oct 19, 2022 | 20.1274 | 20.1564 | 20.0104 | 20.1274 | 20.1274 | - |
Oct 18, 2022 | 20.0189 | 20.1683 | 19.9999 | 20.0189 | 20.0189 | - |
Oct 17, 2022 | 19.9718 | 20.0502 | 19.9476 | 19.9718 | 19.9718 | - |
Oct 16, 2022 | 20.0159 | 20.0431 | 19.9603 | 20.0159 | 20.0159 | - |
Oct 13, 2022 | 19.9757 | 20.1022 | 19.9502 | 19.9757 | 19.9757 | - |
Oct 12, 2022 | 19.9732 | 20.1479 | 19.9370 | 19.9732 | 19.9732 | - |
Oct 11, 2022 | 20.0656 | 20.1112 | 19.9967 | 20.0656 | 20.0656 | - |
Oct 10, 2022 | 19.9403 | 20.0180 | 19.9358 | 19.9403 | 19.9403 | - |
Oct 09, 2022 | 20.0298 | 20.0546 | 19.9345 | 20.0298 | 20.0298 | - |
Oct 06, 2022 | 20.1001 | 20.1312 | 20.0080 | 20.1001 | 20.1001 | - |
Oct 05, 2022 | 20.0338 | 20.1523 | 19.9994 | 20.0338 | 20.0338 | - |
Oct 04, 2022 | 19.9652 | 20.1497 | 19.9298 | 19.9652 | 19.9652 | - |
Oct 03, 2022 | 20.0067 | 20.0442 | 19.9485 | 20.0067 | 20.0067 | - |
Oct 02, 2022 | 20.1174 | 20.1309 | 19.9573 | 20.1174 | 20.1174 | - |
Sept 29, 2022 | 20.1246 | 20.1914 | 20.0433 | 20.1246 | 20.1246 | - |
Sept 28, 2022 | 20.1849 | 20.2741 | 20.1063 | 20.1849 | 20.1849 | - |
Sept 27, 2022 | 20.3686 | 20.5758 | 20.2735 | 20.3686 | 20.3686 | - |
Sept 26, 2022 | 20.3707 | 20.4239 | 20.2544 | 20.3707 | 20.3707 | - |
Sept 25, 2022 | 20.2113 | 20.3710 | 20.1875 | 20.2113 | 20.2113 | - |
Sept 22, 2022 | 19.9192 | 20.1856 | 19.8943 | 19.9192 | 19.9192 | - |
Sept 21, 2022 | 20.0441 | 20.0746 | 19.8335 | 20.0441 | 20.0441 | - |
Sept 20, 2022 | 19.9763 | 20.0398 | 19.9604 | 19.9763 | 19.9763 | - |
Sept 19, 2022 | 19.9031 | 20.0756 | 19.8876 | 19.9031 | 19.9031 | - |
Sept 18, 2022 | 20.0302 | 20.1564 | 19.9716 | 20.0302 | 20.0302 | - |
Sept 15, 2022 | 20.0810 | 20.1575 | 20.0082 | 20.0810 | 20.0810 | - |
Sept 14, 2022 | 19.9516 | 20.0814 | 19.9397 | 19.9516 | 19.9516 | - |
Sept 13, 2022 | 20.0319 | 20.0667 | 19.9408 | 20.0319 | 20.0319 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |