Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Aug 17, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Aug 16, 2022 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Aug 15, 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Aug 12, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Aug 11, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Aug 10, 2022 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Aug 09, 2022 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Aug 08, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Aug 05, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Aug 04, 2022 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Aug 03, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Aug 02, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Aug 01, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Jul 29, 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Jul 28, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Jul 27, 2022 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Jul 26, 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Jul 25, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Jul 22, 2022 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Jul 21, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Jul 20, 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Jul 19, 2022 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Jul 18, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Jul 15, 2022 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Jul 14, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Jul 13, 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jul 12, 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Jul 11, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Jul 08, 2022 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Jul 07, 2022 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Jul 06, 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Jul 05, 2022 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Jul 01, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Jun 30, 2022 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Jun 29, 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Jun 28, 2022 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Jun 27, 2022 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Jun 24, 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Jun 23, 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Jun 22, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Jun 21, 2022 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Jun 17, 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jun 16, 2022 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Jun 15, 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Jun 14, 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Jun 13, 2022 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Jun 10, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Jun 09, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Jun 08, 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Jun 07, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Jun 06, 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Jun 03, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Jun 02, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Jun 01, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
May 31, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
May 27, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
May 26, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
May 25, 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
May 24, 2022 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
May 23, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
May 20, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
May 19, 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
May 18, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
May 17, 2022 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
May 16, 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
May 13, 2022 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
May 12, 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
May 11, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
May 10, 2022 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
May 09, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
May 06, 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
May 05, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
May 04, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
May 03, 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
May 02, 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Apr 29, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Apr 28, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
Apr 27, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Apr 26, 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Apr 25, 2022 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Apr 22, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Apr 21, 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Apr 20, 2022 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Apr 19, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Apr 18, 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Apr 14, 2022 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Apr 13, 2022 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Apr 12, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Apr 11, 2022 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Apr 08, 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Apr 07, 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Apr 06, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Apr 05, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Apr 04, 2022 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Apr 01, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Mar 31, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Mar 30, 2022 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Mar 29, 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Mar 28, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |