Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | - | - | - | - | - | - |
Aug 08, 2022 | - | - | - | - | - | - |
Aug 05, 2022 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Aug 04, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Aug 03, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Aug 02, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jul 29, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Jul 28, 2022 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
Jul 27, 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Jul 26, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jul 25, 2022 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Jul 22, 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Jul 21, 2022 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Jul 20, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Jul 19, 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Jul 18, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Jul 15, 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
Jul 14, 2022 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
Jul 13, 2022 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Jul 12, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
Jul 11, 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
Jul 08, 2022 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Jul 07, 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Jul 06, 2022 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
Jul 05, 2022 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
Jul 04, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Jun 30, 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Jun 29, 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
Jun 28, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
Jun 27, 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Jun 24, 2022 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Jun 23, 2022 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Jun 22, 2022 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Jun 21, 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Jun 20, 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
Jun 17, 2022 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
Jun 16, 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Jun 15, 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Jun 14, 2022 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Jun 13, 2022 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
Jun 10, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Jun 09, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Jun 08, 2022 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Jun 07, 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Jun 06, 2022 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Jun 03, 2022 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Jun 02, 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Jun 01, 2022 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
May 31, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
May 30, 2022 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
May 27, 2022 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
May 26, 2022 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
May 25, 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
May 24, 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
May 20, 2022 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
May 19, 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
May 18, 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
May 17, 2022 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
May 16, 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
May 13, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
May 12, 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
May 11, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
May 10, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
May 09, 2022 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
May 06, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
May 05, 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
May 04, 2022 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
May 03, 2022 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
May 02, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Apr 29, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Apr 28, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Apr 27, 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Apr 26, 2022 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Apr 25, 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Apr 22, 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Apr 21, 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Apr 20, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Apr 19, 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Apr 18, 2022 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Apr 14, 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Apr 13, 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Apr 12, 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Apr 11, 2022 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Apr 08, 2022 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
Apr 07, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Apr 06, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Apr 05, 2022 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Apr 04, 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Apr 01, 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Mar 31, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Mar 30, 2022 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Mar 29, 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Mar 28, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Mar 25, 2022 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Mar 24, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Mar 23, 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Mar 22, 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Mar 21, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 18, 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Mar 17, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |