Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | - | - | - | - | - | - |
Aug 09, 2022 | - | - | - | - | - | - |
Aug 08, 2022 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Aug 05, 2022 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Aug 04, 2022 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Aug 03, 2022 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Aug 02, 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Jul 29, 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Jul 28, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Jul 27, 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Jul 26, 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Jul 25, 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Jul 22, 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Jul 21, 2022 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Jul 20, 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jul 19, 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Jul 18, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Jul 15, 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Jul 14, 2022 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Jul 13, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Jul 12, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Jul 11, 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Jul 08, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Jul 07, 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Jul 06, 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Jul 05, 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Jul 04, 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Jun 30, 2022 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Jun 29, 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Jun 28, 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Jun 27, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Jun 24, 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Jun 23, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Jun 22, 2022 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Jun 21, 2022 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Jun 20, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Jun 17, 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Jun 16, 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Jun 15, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Jun 14, 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Jun 13, 2022 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Jun 10, 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Jun 09, 2022 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Jun 08, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Jun 07, 2022 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Jun 06, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Jun 03, 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Jun 02, 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jun 01, 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
May 31, 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
May 30, 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
May 27, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
May 26, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
May 25, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
May 24, 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
May 20, 2022 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
May 19, 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
May 18, 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
May 17, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
May 16, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
May 13, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
May 12, 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
May 11, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
May 10, 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
May 09, 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
May 06, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
May 05, 2022 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
May 04, 2022 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
May 03, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
May 02, 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Apr 29, 2022 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Apr 28, 2022 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Apr 27, 2022 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Apr 26, 2022 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Apr 25, 2022 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Apr 22, 2022 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Apr 21, 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Apr 20, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Apr 19, 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Apr 18, 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Apr 14, 2022 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Apr 13, 2022 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Apr 12, 2022 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Apr 11, 2022 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Apr 08, 2022 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Apr 07, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Apr 06, 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Apr 05, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Apr 04, 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Apr 01, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Mar 31, 2022 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Mar 30, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Mar 29, 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Mar 28, 2022 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Mar 25, 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Mar 24, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Mar 23, 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Mar 22, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Mar 21, 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Mar 18, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |