Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | - | - | - | - | - | - |
Aug 10, 2022 | - | - | - | - | - | - |
Aug 09, 2022 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Aug 08, 2022 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Aug 05, 2022 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Aug 04, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Aug 03, 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Aug 02, 2022 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Jul 29, 2022 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Jul 28, 2022 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Jul 27, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Jul 26, 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Jul 25, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Jul 22, 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Jul 21, 2022 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Jul 20, 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Jul 19, 2022 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Jul 18, 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Jul 15, 2022 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Jul 14, 2022 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Jul 13, 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Jul 12, 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Jul 11, 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Jul 08, 2022 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Jul 07, 2022 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jul 06, 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Jul 05, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Jul 04, 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Jun 30, 2022 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Jun 29, 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Jun 28, 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Jun 27, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Jun 24, 2022 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Jun 23, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Jun 22, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Jun 21, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Jun 20, 2022 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Jun 17, 2022 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Jun 16, 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Jun 15, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Jun 14, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Jun 13, 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Jun 10, 2022 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Jun 09, 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Jun 08, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Jun 07, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Jun 06, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jun 03, 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Jun 02, 2022 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Jun 01, 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
May 31, 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
May 30, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
May 27, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
May 26, 2022 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
May 25, 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
May 24, 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
May 20, 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
May 19, 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
May 18, 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
May 17, 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
May 16, 2022 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
May 13, 2022 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
May 12, 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
May 11, 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
May 10, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
May 09, 2022 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
May 06, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 05, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
May 04, 2022 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
May 03, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
May 02, 2022 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Apr 29, 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Apr 28, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Apr 27, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Apr 26, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Apr 25, 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Apr 22, 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Apr 21, 2022 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Apr 20, 2022 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Apr 19, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Apr 18, 2022 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Apr 14, 2022 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Apr 13, 2022 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Apr 12, 2022 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Apr 11, 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Apr 08, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Apr 07, 2022 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Apr 06, 2022 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Apr 05, 2022 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Apr 04, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Apr 01, 2022 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Mar 31, 2022 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Mar 30, 2022 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Mar 29, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Mar 28, 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Mar 25, 2022 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Mar 24, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Mar 23, 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Mar 22, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Mar 21, 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |