Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 43.50 | 44.90 | 41.00 | 43.00 | 43.00 | 4,966 |
30 Jun 2022 | 46.50 | 45.78 | 42.22 | 43.50 | 43.50 | 15,662 |
29 Jun 2022 | 46.50 | 47.50 | 45.20 | 46.50 | 46.50 | 15,662 |
28 Jun 2022 | 52.00 | 50.40 | 45.57 | 46.50 | 46.50 | 70,920 |
27 Jun 2022 | 53.50 | 55.00 | 50.00 | 52.00 | 52.00 | 14,773 |
24 Jun 2022 | 49.50 | 58.00 | 48.00 | 53.50 | 53.50 | 355,239 |
23 Jun 2022 | 38.50 | 60.00 | 38.26 | 47.50 | 47.50 | 175,323 |
22 Jun 2022 | 40.50 | 43.00 | 35.50 | 38.50 | 38.50 | 186,426 |
21 Jun 2022 | 41.50 | 41.50 | 40.00 | 41.50 | 41.50 | 3,456 |
20 Jun 2022 | 47.50 | 46.45 | 40.00 | 41.50 | 41.50 | 99,040 |
17 Jun 2022 | 51.00 | 51.00 | 44.00 | 47.50 | 47.50 | 48,725 |
16 Jun 2022 | 54.00 | 53.80 | 46.24 | 50.50 | 50.50 | 78,654 |
15 Jun 2022 | 65.00 | 69.70 | 52.20 | 54.00 | 54.00 | 565,490 |
14 Jun 2022 | 37.50 | 79.80 | 38.00 | 64.00 | 64.00 | 2,519,700 |
13 Jun 2022 | 32.50 | 33.00 | 32.30 | 32.50 | 32.50 | 6,615 |
10 Jun 2022 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 12,958 |
09 Jun 2022 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 38,821 |
08 Jun 2022 | 32.50 | 33.75 | 32.25 | 33.00 | 33.00 | 73,599 |
07 Jun 2022 | 32.50 | 32.12 | 32.12 | 32.50 | 32.50 | 52 |
06 Jun 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
01 Jun 2022 | 32.50 | 32.00 | 32.00 | 32.50 | 32.50 | 450 |
31 May 2022 | 32.50 | 32.25 | 32.25 | 32.50 | 32.50 | 1,240 |
30 May 2022 | 33.50 | 33.00 | 32.00 | 32.50 | 32.50 | 8,700 |
27 May 2022 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | 11,839 |
26 May 2022 | 34.50 | 34.00 | 33.00 | 34.00 | 34.00 | 16,314 |
25 May 2022 | 34.50 | 34.42 | 34.10 | 34.50 | 34.50 | 3,037 |
24 May 2022 | 37.00 | 36.90 | 34.45 | 34.50 | 34.50 | 20,149 |
23 May 2022 | 36.50 | 36.90 | 36.90 | 37.00 | 37.00 | 2,428 |
20 May 2022 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 3,904 |
19 May 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,351 |
18 May 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 810 |
17 May 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,050 |
16 May 2022 | 38.00 | 36.00 | 36.00 | 37.00 | 37.00 | 515 |
13 May 2022 | 39.00 | 40.00 | 36.00 | 38.00 | 38.00 | 3,001 |
12 May 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
11 May 2022 | 39.00 | 38.75 | 36.00 | 39.00 | 39.00 | 3,195 |
10 May 2022 | 40.00 | 42.00 | 36.00 | 39.00 | 39.00 | 9,186 |
09 May 2022 | 40.00 | 39.74 | 38.00 | 40.00 | 40.00 | 502 |
06 May 2022 | 40.00 | 39.75 | 38.00 | 40.00 | 40.00 | 3,503 |
05 May 2022 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 1,690 |
04 May 2022 | 39.50 | 42.00 | 37.00 | 40.00 | 40.00 | 155,080 |
03 May 2022 | 39.50 | 42.00 | 37.25 | 39.50 | 39.50 | 71,369 |
29 Apr 2022 | 45.50 | 48.00 | 34.00 | 39.50 | 39.50 | 235,292 |
28 Apr 2022 | 51.50 | 53.00 | 40.00 | 45.50 | 45.50 | 19,836 |
27 Apr 2022 | 51.50 | 50.00 | 48.00 | 51.50 | 51.50 | 2,999 |
26 Apr 2022 | 51.50 | 51.50 | 50.00 | 51.50 | 51.50 | 6,706 |
25 Apr 2022 | 51.50 | 52.00 | 45.00 | 51.50 | 51.50 | 11,228 |
22 Apr 2022 | 51.50 | 48.50 | 48.50 | 51.50 | 51.50 | 66 |
21 Apr 2022 | 51.50 | 52.00 | 48.25 | 51.50 | 51.50 | 9,095 |
20 Apr 2022 | 51.50 | 52.00 | 52.00 | 51.50 | 51.50 | 576 |
19 Apr 2022 | 51.50 | 54.00 | 48.00 | 51.50 | 51.50 | 19,822 |
14 Apr 2022 | 51.50 | 51.20 | 48.00 | 51.50 | 51.50 | 855 |
13 Apr 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
12 Apr 2022 | 50.00 | 53.00 | 51.00 | 51.50 | 51.50 | 4,893 |
11 Apr 2022 | 51.50 | 51.50 | 47.80 | 48.00 | 48.00 | 12,696 |
08 Apr 2022 | 51.50 | 52.50 | 46.50 | 51.50 | 51.50 | 59,163 |
07 Apr 2022 | 51.50 | 54.00 | 48.00 | 51.50 | 51.50 | 15,396 |
06 Apr 2022 | 52.50 | 55.00 | 50.00 | 51.50 | 51.50 | 45,487 |
05 Apr 2022 | 52.50 | 52.20 | 50.00 | 52.50 | 52.50 | 13,477 |
04 Apr 2022 | 57.50 | 60.00 | 50.00 | 53.60 | 53.60 | 57,908 |
01 Apr 2022 | 57.50 | 60.00 | 50.00 | 59.20 | 59.20 | 71,194 |
31 Mar 2022 | 80.00 | 75.00 | 50.00 | 57.50 | 57.50 | 169,635 |
30 Mar 2022 | 90.00 | 92.00 | 85.00 | 88.50 | 88.50 | 14,155 |
29 Mar 2022 | 91.50 | 88.00 | 88.00 | 90.00 | 90.00 | 1,800 |
28 Mar 2022 | 91.50 | 91.00 | 88.21 | 91.50 | 91.50 | 4,323 |
25 Mar 2022 | 91.50 | 91.00 | 91.00 | 91.50 | 91.50 | 441 |
24 Mar 2022 | 91.50 | 89.82 | 89.82 | 91.50 | 91.50 | 12 |
23 Mar 2022 | 91.50 | 89.82 | 89.82 | 91.50 | 91.50 | 198 |
22 Mar 2022 | 91.50 | 91.00 | 89.82 | 91.50 | 91.50 | 860 |
21 Mar 2022 | 91.50 | 92.50 | 88.00 | 91.50 | 91.50 | 5,002 |
18 Mar 2022 | 91.50 | 91.00 | 90.36 | 91.50 | 91.50 | 9,624 |
17 Mar 2022 | 92.50 | 90.30 | 90.30 | 92.50 | 92.50 | 53 |
16 Mar 2022 | 92.50 | 92.25 | 90.00 | 92.50 | 92.50 | 7,765 |
15 Mar 2022 | 92.50 | 92.50 | 90.00 | 92.50 | 92.50 | 4,115 |
14 Mar 2022 | 92.50 | 91.00 | 86.00 | 92.50 | 92.50 | 18,195 |
11 Mar 2022 | 92.50 | 90.30 | 90.00 | 92.50 | 92.50 | 1,869 |
10 Mar 2022 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
09 Mar 2022 | 92.50 | 92.50 | 90.00 | 92.50 | 92.50 | 28,182 |
08 Mar 2022 | 92.50 | 90.30 | 90.30 | 92.50 | 92.50 | 1,348 |
07 Mar 2022 | 92.50 | 95.00 | 90.30 | 92.50 | 92.50 | 1,000 |
04 Mar 2022 | 95.00 | 95.00 | 90.00 | 92.50 | 92.50 | 7,589 |
03 Mar 2022 | 95.00 | 98.00 | 98.00 | 95.00 | 95.00 | 25 |
02 Mar 2022 | 95.00 | 98.00 | 90.00 | 95.00 | 95.00 | 5,519 |
01 Mar 2022 | 95.00 | 99.80 | 90.60 | 95.00 | 95.00 | 1,805 |
28 Feb 2022 | 96.00 | 92.48 | 92.00 | 95.00 | 95.00 | 1,916 |
25 Feb 2022 | 96.00 | 99.60 | 92.48 | 96.00 | 96.00 | 1,145 |
24 Feb 2022 | 96.00 | 93.20 | 93.20 | 96.00 | 96.00 | 1,086 |
23 Feb 2022 | 98.50 | 101.86 | 95.75 | 98.50 | 98.50 | 61 |
22 Feb 2022 | 96.00 | 100.00 | 100.00 | 98.50 | 98.50 | 1,000 |
21 Feb 2022 | 96.00 | 95.56 | 95.56 | 96.00 | 96.00 | 1,092 |
18 Feb 2022 | 96.00 | 100.00 | 99.92 | 96.00 | 96.00 | 216 |
17 Feb 2022 | 96.00 | 99.92 | 99.92 | 96.00 | 96.00 | 20 |
16 Feb 2022 | 96.00 | 99.92 | 95.00 | 96.00 | 96.00 | 1,300 |
15 Feb 2022 | 96.00 | 99.50 | 92.66 | 96.00 | 96.00 | 18,800 |
14 Feb 2022 | 96.00 | 98.00 | 92.25 | 96.00 | 96.00 | 8,869 |
11 Feb 2022 | 96.00 | 98.40 | 94.00 | 96.00 | 96.00 | 14,647 |
10 Feb 2022 | 96.50 | 93.00 | 93.00 | 95.50 | 95.50 | 1,989 |
09 Feb 2022 | 96.50 | 95.00 | 95.00 | 96.50 | 96.50 | 350 |
08 Feb 2022 | 101.00 | 102.00 | 92.00 | 97.50 | 97.50 | 11,022 |
07 Feb 2022 | 103.50 | 100.00 | 100.00 | 101.00 | 101.00 | 1,918 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |