Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 500 |
05 Aug 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
04 Aug 2022 | 24.06 | 24.20 | 24.06 | 24.20 | 24.20 | 91,600 |
03 Aug 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
02 Aug 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 200,000 |
01 Aug 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
29 Jul 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 20,000 |
28 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
27 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 230,000 |
26 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
25 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
22 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
21 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
20 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
19 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
18 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
15 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
14 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
13 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
12 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
11 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 200,000 |
08 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
07 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
06 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
05 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
01 Jul 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 50,000 |
30 Jun 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
29 Jun 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 51,800 |
28 Jun 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
27 Jun 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
24 Jun 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 14,100 |
23 Jun 2022 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 13,700 |
22 Jun 2022 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 220,000 |
21 Jun 2022 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
17 Jun 2022 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
16 Jun 2022 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
15 Jun 2022 | 27.72 | 27.73 | 27.72 | 27.73 | 27.73 | 200,000 |
14 Jun 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
13 Jun 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
10 Jun 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 162,500 |
09 Jun 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
08 Jun 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
07 Jun 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
06 Jun 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
03 Jun 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
02 Jun 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 360,000 |
01 Jun 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 172,000 |
31 May 2022 | 32.37 | 32.51 | 32.37 | 32.51 | 32.51 | 250,100 |
27 May 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
26 May 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
25 May 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 104,200 |
24 May 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 122,500 |
23 May 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
20 May 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 86,100 |
19 May 2022 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 40,000 |
18 May 2022 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 45,000 |
17 May 2022 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 205,100 |
16 May 2022 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
13 May 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 240,000 |
12 May 2022 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 232,000 |
11 May 2022 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 272,100 |
10 May 2022 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 95,300 |
09 May 2022 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 200 |
06 May 2022 | 27.52 | 27.52 | 27.49 | 27.49 | 27.49 | 27,400 |
05 May 2022 | 28.05 | 28.05 | 27.12 | 27.12 | 27.12 | 199,300 |
04 May 2022 | 28.39 | 28.40 | 28.39 | 28.40 | 28.40 | 390,000 |
03 May 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 75,000 |
02 May 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1,800 |
29 Apr 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 90,000 |
28 Apr 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 100,000 |
27 Apr 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 216,900 |
26 Apr 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 130,100 |
25 Apr 2022 | 29.15 | 29.46 | 28.51 | 29.46 | 29.46 | 120,700 |
22 Apr 2022 | 31.51 | 31.51 | 31.40 | 31.40 | 31.40 | 200 |
21 Apr 2022 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | 300 |
20 Apr 2022 | 32.83 | 32.83 | 32.61 | 32.83 | 32.83 | 40,800 |
19 Apr 2022 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 40,000 |
18 Apr 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
14 Apr 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
13 Apr 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
12 Apr 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
11 Apr 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 600 |
08 Apr 2022 | 30.52 | 30.52 | 30.21 | 30.21 | 30.21 | 45,800 |
07 Apr 2022 | 30.44 | 30.70 | 30.44 | 30.70 | 30.70 | 245,300 |
06 Apr 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
05 Apr 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
04 Apr 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
01 Apr 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
31 Mar 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 465,800 |
30 Mar 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
29 Mar 2022 | 33.32 | 33.87 | 33.32 | 33.87 | 33.87 | 180,300 |
28 Mar 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 50,000 |
25 Mar 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 80,000 |
24 Mar 2022 | 33.35 | 33.51 | 33.23 | 33.23 | 33.23 | 230,300 |
23 Mar 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 210,000 |
22 Mar 2022 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 87,400 |
21 Mar 2022 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
18 Mar 2022 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
17 Mar 2022 | 32.14 | 32.15 | 32.14 | 32.15 | 32.15 | 300,000 |
16 Mar 2022 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |