Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | - | - | - | - | - | - |
Jun 28, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Jun 27, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Jun 24, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Jun 23, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Jun 22, 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Jun 21, 2022 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Jun 17, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jun 16, 2022 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Jun 15, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Jun 14, 2022 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Jun 13, 2022 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Jun 10, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Jun 09, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Jun 08, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jun 07, 2022 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jun 06, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Jun 03, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Jun 02, 2022 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
Jun 01, 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
May 31, 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
May 27, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
May 26, 2022 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
May 25, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
May 24, 2022 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
May 23, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
May 20, 2022 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
May 19, 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
May 18, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
May 17, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
May 16, 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
May 13, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
May 12, 2022 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
May 11, 2022 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
May 10, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
May 09, 2022 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
May 06, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
May 05, 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
May 04, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
May 03, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
May 02, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Apr 29, 2022 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Apr 28, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Apr 27, 2022 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Apr 26, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Apr 25, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Apr 22, 2022 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Apr 21, 2022 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Apr 20, 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Apr 19, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Apr 18, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Apr 14, 2022 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Apr 13, 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Apr 12, 2022 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Apr 11, 2022 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Apr 08, 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Apr 07, 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Apr 06, 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Apr 05, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 04, 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Apr 01, 2022 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Mar 31, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Mar 30, 2022 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Mar 29, 2022 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Mar 28, 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Mar 25, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Mar 24, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Mar 23, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Mar 22, 2022 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Mar 21, 2022 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Mar 18, 2022 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Mar 17, 2022 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Mar 16, 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Mar 15, 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Mar 14, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Mar 11, 2022 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Mar 10, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Mar 09, 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Mar 08, 2022 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Mar 07, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Mar 04, 2022 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Mar 03, 2022 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Mar 02, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Mar 01, 2022 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Feb 28, 2022 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Feb 25, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Feb 24, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Feb 23, 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Feb 22, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Feb 18, 2022 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Feb 17, 2022 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Feb 16, 2022 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Feb 15, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Feb 14, 2022 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Feb 11, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Feb 10, 2022 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Feb 09, 2022 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Feb 08, 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Feb 07, 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Feb 04, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |