Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
18 Aug 2022 | 20.00 | 19.01 | 19.01 | 20.00 | 20.00 | 571 |
17 Aug 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
16 Aug 2022 | 19.50 | 19.00 | 19.00 | 19.50 | 19.50 | 295 |
15 Aug 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
12 Aug 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
11 Aug 2022 | 20.50 | 20.00 | 19.00 | 19.50 | 19.50 | 34,867 |
10 Aug 2022 | 20.50 | 21.00 | 21.00 | 20.50 | 20.50 | 40 |
09 Aug 2022 | 20.50 | 21.00 | 21.00 | 20.50 | 20.50 | 5 |
08 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
05 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
04 Aug 2022 | 20.50 | 20.49 | 20.49 | 20.50 | 20.50 | 5,000 |
03 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
02 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
01 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
29 Jul 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
28 Jul 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
27 Jul 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
26 Jul 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
25 Jul 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - |
22 Jul 2022 | 20.50 | 21.00 | 21.00 | 20.50 | 20.50 | 7 |
21 Jul 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
20 Jul 2022 | 20.50 | 21.00 | 20.01 | 20.50 | 20.50 | 668 |
19 Jul 2022 | 22.00 | 21.00 | 20.00 | 20.50 | 20.50 | 15,715 |
18 Jul 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
15 Jul 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
14 Jul 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
13 Jul 2022 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | 1,852 |
12 Jul 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
11 Jul 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
08 Jul 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
07 Jul 2022 | 22.00 | 20.00 | 20.00 | 22.00 | 22.00 | 1,000,000 |
06 Jul 2022 | 26.00 | 25.10 | 21.00 | 22.00 | 22.00 | 130,213 |
05 Jul 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
04 Jul 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
01 Jul 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
30 Jun 2022 | 25.00 | 24.01 | 24.01 | 25.00 | 25.00 | 1,174 |
29 Jun 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
28 Jun 2022 | 25.00 | 25.70 | 24.01 | 25.00 | 25.00 | 5,637 |
27 Jun 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
24 Jun 2022 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | 30,000 |
23 Jun 2022 | 25.50 | 25.00 | 24.00 | 25.00 | 25.00 | 34,142 |
22 Jun 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
21 Jun 2022 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | 40,000 |
20 Jun 2022 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | 2,479 |
17 Jun 2022 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | 33,241 |
16 Jun 2022 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | 35,000 |
15 Jun 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
14 Jun 2022 | 27.00 | 26.00 | 25.00 | 25.50 | 25.50 | 344,723 |
13 Jun 2022 | 28.00 | 27.44 | 27.00 | 27.00 | 27.00 | 13,268 |
10 Jun 2022 | 28.00 | 26.80 | 26.80 | 28.00 | 28.00 | 563 |
09 Jun 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
08 Jun 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
07 Jun 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
06 Jun 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 11,436 |
01 Jun 2022 | 27.50 | 27.00 | 26.00 | 27.50 | 27.50 | 55,000 |
31 May 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
30 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
27 May 2022 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | 96,163 |
26 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
25 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3 |
24 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
23 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
20 May 2022 | 28.00 | 27.00 | 27.00 | 28.00 | 28.00 | 10,000 |
19 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
18 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
17 May 2022 | 28.00 | 27.00 | 26.50 | 28.00 | 28.00 | 453,786 |
16 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
13 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
12 May 2022 | 28.50 | 28.00 | 27.00 | 28.00 | 28.00 | 130,621 |
11 May 2022 | 29.50 | 28.00 | 28.00 | 28.50 | 28.50 | 700 |
10 May 2022 | 30.00 | 29.00 | 28.00 | 29.50 | 29.50 | 17,500 |
09 May 2022 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 100,067 |
06 May 2022 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 56,000 |
05 May 2022 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 647 |
04 May 2022 | 30.50 | 29.01 | 29.00 | 30.00 | 30.00 | 53,207 |
03 May 2022 | 31.00 | 30.44 | 29.00 | 30.00 | 30.00 | 471,496 |
29 Apr 2022 | 31.50 | 30.00 | 30.00 | 31.50 | 31.50 | 4,200 |
28 Apr 2022 | 31.50 | 30.00 | 30.00 | 31.50 | 31.50 | 2 |
27 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
26 Apr 2022 | 32.00 | 31.00 | 30.00 | 30.00 | 30.00 | 410,000 |
25 Apr 2022 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 35,925 |
22 Apr 2022 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 22,000 |
21 Apr 2022 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 22,474 |
20 Apr 2022 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 3,145 |
19 Apr 2022 | 31.50 | 32.00 | 32.00 | 32.00 | 32.00 | 2,281 |
14 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
13 Apr 2022 | 32.00 | 32.00 | 31.01 | 32.00 | 32.00 | 501 |
12 Apr 2022 | 32.00 | 33.00 | 33.00 | 32.00 | 32.00 | 2,703 |
11 Apr 2022 | 31.00 | 33.00 | 32.00 | 32.00 | 32.00 | 32,505 |
08 Apr 2022 | 31.00 | 30.50 | 30.50 | 30.50 | 30.50 | 250,000 |
07 Apr 2022 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 82,121 |
06 Apr 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
05 Apr 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
04 Apr 2022 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 27,290 |
01 Apr 2022 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 92,643 |
31 Mar 2022 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 660 |
30 Mar 2022 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 63,364 |
29 Mar 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
28 Mar 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |