Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | - | - | - | - | - | - |
Jun 27, 2022 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Jun 24, 2022 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Jun 23, 2022 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Jun 22, 2022 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Jun 21, 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jun 20, 2022 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Jun 17, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Jun 16, 2022 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Jun 15, 2022 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Jun 14, 2022 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Jun 13, 2022 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Jun 10, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Jun 09, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Jun 08, 2022 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Jun 07, 2022 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Jun 06, 2022 | - | - | - | - | - | - |
Jun 03, 2022 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
Jun 02, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Jun 01, 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
May 31, 2022 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
May 30, 2022 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
May 27, 2022 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
May 26, 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
May 25, 2022 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
May 24, 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
May 20, 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
May 19, 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
May 18, 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
May 17, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
May 16, 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
May 13, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
May 12, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
May 11, 2022 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
May 10, 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
May 09, 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
May 06, 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
May 05, 2022 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
May 04, 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
May 03, 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
May 02, 2022 | - | - | - | - | - | - |
Apr 29, 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Apr 28, 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Apr 27, 2022 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Apr 26, 2022 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Apr 25, 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 22, 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Apr 21, 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Apr 20, 2022 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Apr 19, 2022 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Apr 18, 2022 | - | - | - | - | - | - |
Apr 14, 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Apr 13, 2022 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Apr 12, 2022 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Apr 11, 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Apr 08, 2022 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Apr 07, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Apr 06, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Apr 05, 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Apr 04, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 01, 2022 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Mar 31, 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Mar 30, 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Mar 29, 2022 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Mar 28, 2022 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Mar 25, 2022 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Mar 24, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 23, 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Mar 22, 2022 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Mar 21, 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Mar 18, 2022 | - | - | - | - | - | - |
Mar 17, 2022 | - | - | - | - | - | - |
Mar 16, 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Mar 15, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Mar 14, 2022 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Mar 11, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Mar 10, 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Mar 09, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Mar 08, 2022 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Mar 07, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Mar 04, 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Mar 03, 2022 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Mar 02, 2022 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Mar 01, 2022 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Feb 28, 2022 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Feb 25, 2022 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Feb 24, 2022 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Feb 23, 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Feb 22, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Feb 18, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Feb 17, 2022 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Feb 16, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Feb 15, 2022 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Feb 14, 2022 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Feb 11, 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Feb 10, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Feb 09, 2022 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Feb 08, 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Feb 07, 2022 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Feb 04, 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |