Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | - | - | - | - | - | - |
Aug 12, 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Aug 11, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Aug 10, 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Aug 09, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Aug 08, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Aug 05, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Aug 04, 2022 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Aug 03, 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Aug 02, 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Jul 29, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Jul 28, 2022 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Jul 27, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Jul 26, 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
Jul 25, 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Jul 22, 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Jul 21, 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Jul 20, 2022 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Jul 19, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jul 18, 2022 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
Jul 15, 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Jul 14, 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Jul 13, 2022 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Jul 12, 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Jul 11, 2022 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
Jul 08, 2022 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
Jul 07, 2022 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Jul 06, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Jul 05, 2022 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Jul 04, 2022 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
Jun 30, 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Jun 29, 2022 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Jun 28, 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
Jun 27, 2022 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
Jun 24, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jun 23, 2022 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Jun 22, 2022 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Jun 21, 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Jun 20, 2022 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Jun 17, 2022 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Jun 16, 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Jun 15, 2022 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
Jun 14, 2022 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
Jun 13, 2022 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
Jun 10, 2022 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Jun 09, 2022 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Jun 08, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Jun 07, 2022 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Jun 06, 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Jun 03, 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Jun 02, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Jun 01, 2022 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
May 31, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
May 30, 2022 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
May 27, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
May 26, 2022 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
May 25, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
May 24, 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
May 20, 2022 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
May 19, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
May 18, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
May 17, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
May 16, 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
May 13, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
May 12, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
May 11, 2022 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
May 10, 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
May 09, 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
May 06, 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
May 05, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
May 04, 2022 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
May 03, 2022 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
May 02, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Apr 29, 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Apr 28, 2022 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
Apr 27, 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Apr 26, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Apr 25, 2022 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Apr 22, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 21, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Apr 20, 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Apr 19, 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Apr 18, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Apr 14, 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Apr 13, 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Apr 12, 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Apr 11, 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Apr 08, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
Apr 07, 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Apr 06, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Apr 05, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Apr 04, 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Apr 01, 2022 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Mar 31, 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Mar 30, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 29, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Mar 28, 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Mar 25, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Mar 24, 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Mar 23, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |