Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 25.63 | 25.74 | 24.62 | 26.30 | 26.30 | 42,122 |
05 Jul 2022 | 27.63 | 30.23 | 23.74 | 29.38 | 29.38 | 359,897 |
04 Jul 2022 | 27.06 | 28.28 | 27.06 | 28.11 | 28.11 | 1,268,938 |
01 Jul 2022 | 29.12 | 29.12 | 26.06 | 27.76 | 27.76 | 620,188 |
30 Jun 2022 | 27.51 | 29.26 | 26.40 | 26.74 | 26.74 | 3,693,601 |
29 Jun 2022 | 25.23 | 27.80 | 25.20 | 27.85 | 27.85 | 44,305 |
28 Jun 2022 | 20.60 | 28.04 | 20.60 | 23.22 | 23.22 | 1,291,984 |
27 Jun 2022 | 22.60 | 22.60 | 19.84 | 20.70 | 20.70 | 239,145 |
24 Jun 2022 | 23.80 | 23.80 | 21.50 | 22.06 | 22.06 | 400,030 |
23 Jun 2022 | 23.30 | 26.22 | 22.80 | 23.83 | 23.83 | 1,600,447 |
22 Jun 2022 | 26.04 | 26.57 | 21.50 | 22.48 | 22.48 | 157,552 |
21 Jun 2022 | 30.01 | 34.25 | 21.70 | 22.07 | 22.07 | 120,601 |
20 Jun 2022 | 32.55 | 33.30 | 32.50 | 32.24 | 32.24 | 20,000 |
17 Jun 2022 | 32.50 | 36.00 | 32.50 | 33.49 | 33.49 | 792,301 |
16 Jun 2022 | 30.99 | 33.00 | 30.28 | 33.07 | 33.07 | 814,789 |
15 Jun 2022 | 35.50 | 35.50 | 33.00 | 32.11 | 32.11 | 24,000 |
14 Jun 2022 | 0.36 | 0.36 | 0.26 | 0.36 | 0.36 | 853,499 |
13 Jun 2022 | 30.70 | 36.50 | 30.70 | 34.61 | 34.61 | 537,395 |
10 Jun 2022 | 26.00 | 30.40 | 25.93 | 30.74 | 30.74 | 403,785 |
09 Jun 2022 | 24.20 | 24.34 | 23.30 | 23.94 | 23.94 | 35,774 |
08 Jun 2022 | 27.17 | 27.17 | 23.85 | 24.15 | 24.15 | 970,439 |
07 Jun 2022 | 28.48 | 30.00 | 23.01 | 27.87 | 27.87 | 43,209 |
06 Jun 2022 | 27.00 | 27.00 | 24.90 | 27.75 | 27.75 | 48,198 |
01 Jun 2022 | 23.75 | 25.97 | 23.63 | 25.76 | 25.76 | 1,152,341 |
31 May 2022 | 22.80 | 40.36 | 22.80 | 24.36 | 24.36 | 666,446 |
30 May 2022 | 21.12 | 22.13 | 21.12 | 22.54 | 22.54 | 53,121 |
27 May 2022 | 31.60 | 31.60 | 25.18 | 25.19 | 25.19 | 112,079 |
26 May 2022 | 42.20 | 42.20 | 32.24 | 32.77 | 32.77 | 40,519 |
25 May 2022 | 46.08 | 48.78 | 38.90 | 40.17 | 40.17 | 65,171 |
24 May 2022 | 41.10 | 46.19 | 34.29 | 44.72 | 44.72 | 176,356 |
23 May 2022 | 39.00 | 44.60 | 36.91 | 41.13 | 41.13 | 238,820 |
20 May 2022 | 32.28 | 40.96 | 31.78 | 40.50 | 40.50 | 930,640 |
19 May 2022 | 35.30 | 37.31 | 33.39 | 32.97 | 32.97 | 250,309 |
18 May 2022 | 30.10 | 31.00 | 29.24 | 31.65 | 31.65 | 302,932 |
17 May 2022 | 31.90 | 32.05 | 29.88 | 30.11 | 30.11 | 49,653 |
16 May 2022 | 30.77 | 33.04 | 28.79 | 33.04 | 33.04 | 78,583 |
13 May 2022 | 33.00 | 33.00 | 27.40 | 29.26 | 29.26 | 1,304,984 |
12 May 2022 | 34.68 | 40.00 | 31.60 | 32.96 | 32.96 | 1,546,077 |
11 May 2022 | 27.77 | 30.06 | 25.66 | 29.03 | 29.03 | 559,159 |
10 May 2022 | 27.46 | 29.91 | 20.32 | 29.23 | 29.23 | 693,054 |
09 May 2022 | 22.20 | 27.55 | 22.20 | 27.46 | 27.46 | 725,087 |
06 May 2022 | 21.30 | 24.18 | 21.02 | 21.14 | 21.14 | 672,747 |
05 May 2022 | 18.44 | 21.12 | 17.83 | 21.26 | 21.26 | 61,948 |
04 May 2022 | 20.60 | 21.54 | 20.34 | 21.60 | 21.60 | 322,522 |
03 May 2022 | 20.80 | 21.28 | 19.73 | 20.09 | 20.09 | 43,091 |
29 Apr 2022 | 25.92 | 25.92 | 18.77 | 20.57 | 20.57 | 358,255 |
28 Apr 2022 | 20.69 | 26.90 | 20.36 | 25.92 | 25.92 | 453,225 |
27 Apr 2022 | 21.44 | 22.68 | 20.00 | 20.80 | 20.80 | 860,066 |
26 Apr 2022 | 16.60 | 21.44 | 14.65 | 21.22 | 21.22 | 327,262 |
25 Apr 2022 | 15.80 | 18.01 | 15.80 | 16.61 | 16.61 | 358,130 |
22 Apr 2022 | 15.58 | 16.49 | 14.73 | 15.05 | 15.05 | 1,263,101 |
21 Apr 2022 | 16.00 | 16.00 | 11.50 | 13.76 | 13.76 | 1,396,415 |
20 Apr 2022 | 15.80 | 16.30 | 15.20 | 16.63 | 16.63 | 87,848 |
19 Apr 2022 | 18.00 | 18.00 | 15.15 | 15.20 | 15.20 | 240,291 |
14 Apr 2022 | 16.59 | 17.21 | 16.59 | 17.01 | 17.01 | 20,230 |
13 Apr 2022 | 16.65 | 18.18 | 16.65 | 16.45 | 16.45 | 50,731 |
12 Apr 2022 | 18.30 | 18.67 | 13.94 | 16.74 | 16.74 | 275,748 |
11 Apr 2022 | 16.72 | 18.27 | 16.72 | 17.69 | 17.69 | 832,451 |
08 Apr 2022 | 15.60 | 15.90 | 13.95 | 15.48 | 15.48 | 85,772 |
07 Apr 2022 | 14.76 | 15.55 | 14.35 | 15.55 | 15.55 | 238,106 |
06 Apr 2022 | 13.42 | 15.25 | 13.42 | 15.14 | 15.14 | 1,054,203 |
05 Apr 2022 | 11.50 | 14.97 | 11.50 | 12.52 | 12.52 | 454,051 |
04 Apr 2022 | 14.00 | 14.00 | 12.19 | 12.10 | 12.10 | 389,083 |
01 Apr 2022 | 14.00 | 14.52 | 13.86 | 13.95 | 13.95 | 79,356 |
31 Mar 2022 | 13.53 | 13.95 | 13.53 | 13.57 | 13.57 | 294,900 |
30 Mar 2022 | 13.81 | 13.95 | 13.52 | 13.46 | 13.46 | 226,223 |
29 Mar 2022 | 14.00 | 19.32 | 12.83 | 13.52 | 13.52 | 238,565 |
28 Mar 2022 | 18.60 | 18.60 | 13.80 | 14.00 | 14.00 | 542,539 |
25 Mar 2022 | 18.06 | 18.62 | 18.01 | 18.34 | 18.34 | 212,767 |
24 Mar 2022 | 18.10 | 18.90 | 17.80 | 18.50 | 18.50 | 195,691 |
23 Mar 2022 | 20.90 | 20.90 | 16.50 | 17.15 | 17.15 | 310,076 |
22 Mar 2022 | 23.70 | 42.68 | 22.90 | 23.25 | 23.25 | 365,960 |
21 Mar 2022 | 27.20 | 29.00 | 24.20 | 24.45 | 24.45 | 309,796 |
18 Mar 2022 | 31.10 | 31.10 | 27.30 | 27.10 | 27.10 | 589,715 |
17 Mar 2022 | 34.00 | 35.00 | 32.50 | 31.65 | 31.65 | 56,232 |
16 Mar 2022 | 41.00 | 41.00 | 34.10 | 34.65 | 34.65 | 53,184 |
15 Mar 2022 | 45.70 | 46.00 | 39.06 | 41.25 | 41.25 | 497,444 |
14 Mar 2022 | 43.00 | 44.70 | 43.00 | 45.00 | 45.00 | 10,011 |
11 Mar 2022 | 35.00 | 39.70 | 34.00 | 40.45 | 40.45 | 211,591 |
10 Mar 2022 | 33.70 | 35.10 | 33.70 | 38.25 | 38.25 | 1,008 |
09 Mar 2022 | 39.50 | 39.50 | 35.20 | 34.60 | 34.60 | 213,351 |
08 Mar 2022 | 40.70 | 40.70 | 33.15 | 39.95 | 39.95 | 4,500 |
07 Mar 2022 | 40.00 | 40.00 | 37.30 | 36.70 | 36.70 | 221 |
04 Mar 2022 | 34.10 | 37.30 | 34.10 | 37.40 | 37.40 | 346,671 |
03 Mar 2022 | 32.50 | 35.00 | 31.40 | 34.35 | 34.35 | 112,556 |
02 Mar 2022 | 35.00 | 35.10 | 31.60 | 34.40 | 34.40 | 555,783 |
01 Mar 2022 | 34.00 | 56.78 | 31.50 | 33.35 | 33.35 | 727,562 |
28 Feb 2022 | 43.90 | 46.70 | 33.00 | 33.05 | 33.05 | 144,727 |
25 Feb 2022 | 45.60 | 46.00 | 39.50 | 43.10 | 43.10 | 16,914 |
24 Feb 2022 | 55.80 | 66.30 | 50.20 | 51.30 | 51.30 | 313,684 |
23 Feb 2022 | 39.20 | 46.80 | 38.60 | 47.85 | 47.85 | 112,439 |
22 Feb 2022 | 42.20 | 42.20 | 35.29 | 42.10 | 42.10 | 30,000 |
21 Feb 2022 | 38.70 | 38.70 | 38.70 | 39.50 | 39.50 | 2,666 |
18 Feb 2022 | 35.70 | 37.70 | 35.70 | 38.20 | 38.20 | 178,016 |
17 Feb 2022 | 31.50 | 33.00 | 31.30 | 32.75 | 32.75 | 22,966 |
16 Feb 2022 | 30.70 | 30.70 | 30.70 | 31.65 | 31.65 | 3,500 |
15 Feb 2022 | 35.50 | 35.50 | 31.70 | 31.20 | 31.20 | 23,045 |
14 Feb 2022 | 40.10 | 40.50 | 38.50 | 33.95 | 33.95 | 85,835 |
11 Feb 2022 | 33.20 | 33.20 | 32.90 | 35.30 | 35.30 | 20,140 |
10 Feb 2022 | 31.10 | 32.00 | 31.00 | 30.40 | 30.40 | 8,366 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |