Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
Jul 05, 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Jul 01, 2022 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
Jun 30, 2022 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
Jun 29, 2022 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Jun 28, 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
Jun 27, 2022 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Jun 24, 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
Jun 23, 2022 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
Jun 22, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Jun 21, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
Jun 17, 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Jun 16, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Jun 15, 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
Jun 14, 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Jun 13, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
Jun 10, 2022 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
Jun 09, 2022 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
Jun 08, 2022 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Jun 07, 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Jun 06, 2022 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Jun 03, 2022 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Jun 02, 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Jun 01, 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
May 31, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
May 27, 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 26, 2022 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
May 25, 2022 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
May 24, 2022 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
May 23, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
May 20, 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
May 19, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
May 18, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
May 17, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
May 16, 2022 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
May 13, 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
May 12, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
May 11, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
May 10, 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
May 09, 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
May 06, 2022 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
May 05, 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
May 04, 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
May 03, 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
May 02, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Apr 29, 2022 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Apr 28, 2022 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
Apr 27, 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
Apr 26, 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
Apr 25, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Apr 22, 2022 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Apr 21, 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Apr 20, 2022 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Apr 19, 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
Apr 18, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Apr 14, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Apr 13, 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
Apr 12, 2022 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Apr 11, 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Apr 08, 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
Apr 07, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Apr 06, 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Apr 05, 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Apr 04, 2022 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Apr 01, 2022 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Mar 31, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Mar 30, 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Mar 29, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Mar 28, 2022 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Mar 25, 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Mar 24, 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Mar 23, 2022 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Mar 22, 2022 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Mar 21, 2022 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Mar 18, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Mar 17, 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
Mar 16, 2022 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Mar 15, 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
Mar 14, 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
Mar 11, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
Mar 10, 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Mar 09, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
Mar 08, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
Mar 07, 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
Mar 04, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Mar 03, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Mar 02, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 01, 2022 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Feb 28, 2022 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Feb 25, 2022 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Feb 24, 2022 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Feb 23, 2022 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Feb 22, 2022 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Feb 18, 2022 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Feb 17, 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Feb 16, 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Feb 15, 2022 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Feb 14, 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Feb 11, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Feb 10, 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |