Date Open High Low Close Adj Close Volume

1/4/2022 53.5700 53.9400 52.6500 53.1400 51.1114 45681400

1/5/2022 54.1900 56.1700 53.8300 53.8700 51.8135 59109300
1/6/2022 54.6100 54.6700 53.4200 54.0100 51.9482 35757900
1/7/2022 54.1900 54.3900 53.1500 53.4400 51.3999 30717200
1/10/2022 53.9700 55.3100 53.3100 55.2100 53.1024 49260800
1/11/2022 55.5000 56.0800 54.7300 55.9100 53.7756 39795200
1/12/2022 56.1400 56.2800 54.8100 55.7400 53.6121 29136800
1/13/2022 56.0000 56.2100 54.7700 54.9400 52.8427 29605400
1/14/2022 54.8500 55.7700 54.5300 55.7000 53.5736 30151500
1/18/2022 55.3100 55.6500 54.6800 54.7600 52.6695 35313800
1/19/2022 54.6300 54.8500 53.5600 53.6200 51.5730 30595100
1/20/2022 53.8600 54.0900 51.9400 52.0400 50.0534 28582600
1/21/2022 52.0800 53.1300 51.9500 52.0400 50.0534 46372400
1/24/2022 51.4800 52.1300 49.8800 51.9400 49.9572 64198400
1/25/2022 51.0100 51.6200 50.2500 51.0000 49.0531 44095400
1/26/2022 51.1300 52.7200 50.7500 51.6900 49.7167 54895400
1/27/2022 49.9800 50.0600 47.7800 48.0500 46.2157 89642800
1/28/2022 47.7100 48.2000 46.3000 47.7300 45.9079 61945400
1/31/2022 47.6800 48.8700 47.3100 48.8200 46.9563 51828400
2/1/2022 48.7800 49.0300 48.3600 48.9500 47.0813 35386100
2/2/2022 48.2500 49.5800 48.0900 49.5100 47.6199 37962700
2/3/2022 49.2500 49.6900 48.2500 48.2800 46.4369 42145800
2/4/2022 47.8600 48.2400 47.1300 48.0100 46.5290 32431500
2/7/2022 48.1300 48.6600 47.9600 48.1800 46.6937 27558500
2/8/2022 47.9800 48.9400 47.9000 48.8100 47.3043 28051200
2/9/2022 49.3300 49.9700 48.8300 49.9100 48.3704 35217300
2/10/2022 49.1800 49.9300 48.7600 48.8600 47.3528 32762700
2/11/2022 48.9500 49.1100 47.5000 47.6300 46.1607 37208200
2/14/2022 47.9200 48.1800 47.1100 47.5800 46.1122 28456900
2/15/2022 47.7000 48.4600 47.1900 48.4400 46.9457 35837900
2/16/2022 48.0600 48.4900 47.6000 48.2300 46.7422 26022900
2/17/2022 47.8600 48.2600 47.3800 47.5700 46.1026 32030600
2/18/2022 46.1900 46.2100 44.5100 45.0400 43.6506 76520100
2/22/2022 44.6900 45.4100 43.8500 44.6900 43.3114 57093300
2/23/2022 45.1700 45.7100 44.5500 44.6500 43.2726 38176700
2/24/2022 43.9000 46.7900 43.6300 46.7200 45.2788 72740100
2/25/2022 46.9300 47.7900 46.2500 47.7100 46.2382 39266300
2/28/2022 47.0000 47.8200 46.8500 47.7000 46.2285 41946100
3/1/2022 47.5400 47.9000 46.2200 46.8200 45.3757 53853000
3/2/2022 47.5200 48.9900 47.4800 48.8700 47.3624 46936500
3/3/2022 48.1800 48.5500 47.6200 47.9300 46.4514 36389900
3/4/2022 47.3700 48.2700 47.3700 48.0700 46.5871 38310700
3/7/2022 48.0100 48.5400 47.6000 47.6800 46.2092 43813700
3/8/2022 47.6900 48.7200 46.8900 47.5000 46.0347 44813900
 3/9/2022 48.4100 48.4600 46.8900 47.6300 46.1607 36076500
3/10/2022 47.2900 47.3100 46.1600 46.6600 45.2206 36456000
3/11/2022 47.1500 47.2800 45.7700 45.8300 44.4162 27082100
3/14/2022 45.9000 45.9800 44.3000 44.4000 43.0303 35993900
3/15/2022 44.5000 44.9000 44.0700 44.8100 43.4277 34448900
3/16/2022 45.3000 46.6300 45.2700 46.6300 45.1915 38885500
3/17/2022 46.3200 47.2900 45.7300 47.1400 45.6858 28555000
3/18/2022 46.8200 47.6000 46.3500 47.4500 45.9863 46237100
3/21/2022 47.4600 47.8900 47.0700 47.3900 45.9281 32910900
3/22/2022 47.5000 48.4700 47.4000 48.3900 46.8973 27923300
3/23/2022 48.4600 49.5800 48.0600 48.2700 46.7810 37126400
3/24/2022 48.6600 51.6500 48.5900 51.6200 50.0276 51677900
3/25/2022 50.6900 51.9800 50.4500 51.8300 50.2311 33239800
3/28/2022 51.3600 51.5700 50.5600 51.5100 49.9210 22932400
3/29/2022 52.0000 52.2900 51.2800 52.2500 50.6382 27303700
3/30/2022 52.2500 52.5100 51.2200 51.4300 49.8435 24623300
3/31/2022 51.2000 51.2600 49.5100 49.5600 48.0312 43698300
4/1/2022 49.8300 49.9000 47.3300 48.1100 46.6259 46598600
4/4/2022 48.1700 49.2300 47.9200 49.2000 47.6823 23784900
4/5/2022 48.8300 48.9800 48.0200 48.1300 46.6453 25779200
4/6/2022 47.4400 48.1700 47.2400 47.5400 46.0735 31518700
4/7/2022 47.4300 47.9100 46.7700 47.5600 46.0929 24117000
4/8/2022 47.2800 47.5800 46.8500 47.0200 45.5695 22167300
4/11/2022 46.9000 47.3000 46.5300 46.5700 45.1334 30352500
4/12/2022 47.3200 47.9100 46.4100 46.5000 45.0656 29861400
4/13/2022 46.7500 47.2700 46.5500 47.0100 45.5598 22171300
4/14/2022 46.7500 46.7500 45.6200 45.6700 44.2612 36181800
4/18/2022 45.5300 46.8900 45.5200 46.6400 45.2012 25593100
4/19/2022 46.6000 48.0000 46.3400 47.9300 46.4514 31483100
4/20/2022 48.3600 48.7500 47.9800 48.1100 46.6259 22787100
4/21/2022 48.6200 48.9000 47.4000 47.5000 46.0347 27316900
4/22/2022 47.4500 47.6500 46.5000 46.5400 45.1043 28219900
4/25/2022 46.2100 47.1400 46.1800 47.0600 45.6083 35999300
4/26/2022 46.6900 46.8400 45.5100 45.5200 44.1158 35356600
4/27/2022 45.4800 46.0600 45.0100 45.2200 43.8250 28320900
4/28/2022 45.7900 47.2700 45.5400 46.8400 45.3951 41097000
4/29/2022 44.9900 45.3600 43.5000 43.5900 42.2453 70765900
5/2/2022 43.7200 44.9900 43.5100 44.9600 43.5731 45446500
5/3/2022 44.7900 45.4900 44.2300 45.0600 43.6700 40158400
5/4/2022 45.0600 46.6400 44.4100 46.5400 45.1043 44625600
5/5/2022 45.6000 45.9100 44.1300 44.6000 43.5658 52996700
5/6/2022 44.4900 45.1500 43.8400 44.3000 43.2728 40916600
5/9/2022 43.8100 44.2000 42.8700 43.0700 42.0713 44925800
5/10/2022 44.3500 44.7400 43.5000 44.0100 42.9895 42770000
5/11/2022 44.0200 44.2900 42.7800 42.8300 41.8369 40351700
5/12/2022 42.7300 42.9100 42.0100 42.8400 41.8467 42329600
5/13/2022 43.4200 43.8400 42.9700 43.6000 42.5890 32034100
5/16/2022 43.4200 43.6100 42.7900 43.0800 42.0811 25071900
5/17/2022 43.8200 44.4200 43.6500 44.4000 43.3705 28596600
5/18/2022 43.9800 43.9800 42.2200 42.3500 41.3680 35218400
5/19/2022 42.3200 42.7000 41.7200 42.0100 41.0359 29181000
5/20/2022 42.2500 42.2900 40.3100 41.6500 40.6842 44802300
5/23/2022 41.6900 42.2500 41.3300 42.0000 41.0261 27199500
5/24/2022 41.7000 41.8900 41.1000 41.6700 40.7038 29837500
5/25/2022 41.4400 42.5200 41.3900 42.2000 41.2215 26283100
5/26/2022 42.1700 43.6800 42.0800 43.4800 42.4718 28826700
5/27/2022 43.5900 44.5500 43.5500 44.5500 43.5170 30553300
5/31/2022 44.2500 44.7500 43.6500 44.4200 43.3900 41111500
6/1/2022 44.7700 44.9300 43.5300 44.1100 43.0872 29885500
6/2/2022 44.1900 44.8800 43.9400 44.8400 43.8003 28727600
6/3/2022 44.1100 44.2500 43.3400 43.3900 42.3839 33174700
6/6/2022 43.8100 44.0400 43.0800 43.3400 42.3351 25437100
6/7/2022 43.0600 43.5900 42.6600 43.5300 42.5207 25168700
6/8/2022 42.2500 42.2600 41.0300 41.2300 40.2740 59649900
6/9/2022 41.0100 41.3500 40.0100 40.0100 39.0823 39047200
6/10/2022 39.8500 40.0800 39.1800 39.1800 38.2715 43066200
6/13/2022 38.5500 38.8100 37.6700 37.7700 36.8942 50335900
6/14/2022 38.0100 38.2000 37.5400 37.9300 37.0505 31351700
6/15/2022 38.5600 39.1700 37.9200 38.6500 37.7538 37652300
6/16/2022 37.7000 37.7900 36.9300 37.3400 36.4742 45576500
6/17/2022 37.4800 38.1200 36.6000 36.9700 36.1128 71393200
6/21/2022 37.3600 38.0300 37.3300 37.7300 36.8551 34004900
6/22/2022 37.3300 37.7700 37.2200 37.3800 36.5133 32571000
6/23/2022 37.6100 37.6200 36.9100 37.4100 36.5426 30163000
6/24/2022 37.8500 38.6400 37.7400 38.6100 37.7147 38159900
6/27/2022 38.8700 39.0600 38.4700 38.6300 37.7343 29585300
6/28/2022 38.5800 39.0200 37.7400 37.7800 36.9040 37824200
6/29/2022 37.5400 37.6000 37.0200 37.2900 36.4253 25437200
6/30/2022 37.2100 38.0000 36.7300 37.4100 36.5426 35141000
7/1/2022 37.0900 37.2000 35.8800 36.3400 35.4974 40596300
7/5/2022 35.9300 36.7400 35.5400 36.6900 35.8393 33215000
7/6/2022 36.8200 37.4200 36.4600 36.9900 36.1323 26258300
7/7/2022 37.8900 38.3300 37.7300 38.1400 37.2556 33165400
7/8/2022 37.6600 38.1400 37.3900 37.9900 37.1091 22566300
7/11/2022 37.6600 37.6700 37.0300 37.2000 36.3374 25904300
7/12/2022 37.6500 37.7000 36.9900 37.2100 36.3472 30546300
7/13/2022 36.6800 37.4300 36.6200 37.2100 36.3472 27059200
7/14/2022 36.9900 38.1600 36.2900 37.7100 36.8356 36690700
7/15/2022 38.2700 38.6700 37.7300 38.6200 37.7245 32892300
7/18/2022 39.1000 39.3400 38.5300 38.7100 37.8124 30814400
7/19/2022 39.3200 40.7300 39.2400 40.2200 39.2874 53095300
7/20/2022 40.2100 40.6700 39.5600 40.5600 39.6195 36387900
7/21/2022 40.5100 40.6500 39.8200 40.6100 39.6684 29661200
7/22/2022 40.3700 40.5100 38.9400 39.2000 38.2911 41350000
7/25/2022 39.2800 39.4100 38.5500 39.1600 38.2520 32263400
7/26/2022 39.1000 39.5700 38.8800 38.9600 38.0566 35925500
7/27/2022 39.2700 40.4200 39.2300 40.1800 39.2483 42571600
7/28/2022 40.0900 40.1200 39.0400 39.7100 38.7892 56662300
7/29/2022 35.6000 36.6200 35.2400 36.3100 35.4681 125292400
8/1/2022 36.0500 37.6900 36.0500 36.9600 36.1030 52513400
8/2/2022 36.5900 36.6600 36.0000 36.0100 35.1750 53929400
8/3/2022 36.0900 36.5900 35.2600 36.5200 35.6732 59513900
8/4/2022 36.0100 36.1000 35.3600 35.6600 35.1848 54046300
8/5/2022 35.3500 35.6900 35.1800 35.3900 34.9184 40205100
8/8/2022 35.3600 35.9600 35.2000 35.3800 34.9085 41534600
8/9/2022 35.2200 35.3000 34.4000 34.5200 34.0600 48202300
8/10/2022 34.9900 35.4000 34.5900 35.3700 34.8987 42243300
8/11/2022 35.6400 36.2900 35.4900 35.5900 35.1157 35569700
8/12/2022 35.8000 36.1400 35.6700 36.1100 35.6288 37675200
8/15/2022 36.1000 36.4300 35.7100 36.3400 35.8557 25400600
8/16/2022 36.1600 36.5800 35.7000 36.1900 35.7077 25000200
8/17/2022 35.8100 36.0800 35.2700 35.7800 35.3032 29176100
8/18/2022 35.6800 36.3300 35.5700 36.2000 35.7176 24598200
8/19/2022 35.8000 36.0300 35.1900 35.3800 34.9085 31425500
8/22/2022 35.0000 35.0600 33.7300 33.8400 33.3890 51006100
8/23/2022 33.9800 34.3900 33.9100 33.9500 33.4976 30687100
8/24/2022 33.9700 33.9900 33.6000 33.8600 33.4088 25105700
8/25/2022 33.8700 34.9300 33.8200 34.8900 34.4251 29799100
8/26/2022 34.9500 35.0300 33.3500 33.3600 32.9154 44851500
8/29/2022 33.2300 33.4100 32.8100 32.9400 32.5010 32976800
8/30/2022 33.0400 33.0700 32.1500 32.2600 31.8301 40182500
8/31/2022 32.3900 32.3900 31.7700 31.9200 31.4946 44074500
9/1/2022 31.5700 31.8300 31.1300 31.7600 31.3368 36440700
9/2/2022 32.2100 32.3800 31.0600 31.2200 30.8040 34893300
9/6/2022 31.3900 31.3900 30.3300 30.3600 29.9554 46989600
9/7/2022 30.4200 30.7900 30.0500 30.6500 30.2416 37329500
9/8/2022 30.3700 30.8500 29.9100 30.7500 30.3402 37359500
9/9/2022 31.1900 31.5000 31.0800 31.4600 31.0408 34069500
9/12/2022 31.7400 31.8600 31.1000 31.5600 31.1394 38305500
9/13/2022 30.8300 30.9300 29.2500 29.2900 28.8997 71417900
9/14/2022 29.5500 29.7700 29.0100 29.1800 28.7911 40767200
9/15/2022 29.1500 29.4100 28.7100 28.8400 28.4557 39919100
9/16/2022 28.7000 29.3200 28.4200 29.2400 28.8503 72748000
9/19/2022 29.0200 29.5000 28.9000 29.4400 29.0477 33151900
9/20/2022 29.0700 29.1700 28.7100 28.9600 28.5741 31129000
 9/21/2022 29.1500 29.5900 28.4600 28.4700 28.0906 39977300
9/22/2022 28.4000 28.5000 28.0400 28.0700 27.6959 36092700
9/23/2022 27.9000 27.9000 27.1900 27.5200 27.1533 43491100
9/26/2022 27.5600 27.7000 26.8600 26.9700 26.6106 44786400
9/27/2022 27.4000 27.6000 26.6200 26.8900 26.5317 44121400
9/28/2022 26.8600 27.2800 26.6000 27.1300 26.7685 40433400
9/29/2022 26.7800 26.7800 26.1900 26.3800 26.0285 41831300
9/30/2022 26.3000 26.5700 25.7400 25.7700 25.4266 43821000
10/3/2022 26.3300 27.2500 26.0700 26.9700 26.6106 44096200
10/4/2022 27.4300 27.8000 27.0900 27.7000 27.3309 42427500
10/5/2022 27.3700 27.8400 26.8900 27.6400 27.2717 30120000
10/6/2022 27.4400 27.7600 27.0000 27.1800 26.8178 33985100
10/7/2022 26.1700 26.2800 25.6500 25.7200 25.3773 57215500
10/10/2022 25.9400 25.9900 25.0900 25.2000 24.8642 43409300
10/11/2022 25.0100 25.4800 24.6900 25.0400 24.7063 48134900
10/12/2022 25.0500 25.5200 24.6600 25.3300 24.9925 39634100
10/13/2022 24.7300 26.8400 24.5900 26.4200 26.0679 62447000
10/14/2022 26.4600 26.6300 25.7600 25.9100 25.5647 48185400
10/17/2022 26.3100 26.7500 26.1700 26.4200 26.0679 39416500
10/18/2022 26.7400 26.9600 25.5400 25.8700 25.5253 51126900
10/19/2022 25.7400 26.2500 25.6900 26.0000 25.6535 33882300
10/20/2022 26.1500 26.9500 25.9500 26.0800 25.7325 33247700
10/21/2022 25.8500 27.0500 25.7900 26.9700 26.6106 53058700
10/24/2022 26.7500 27.4800 26.5200 27.1800 26.8178 43831600
10/25/2022 27.1800 27.5600 27.0000 27.4100 27.0447 32205300
10/26/2022 27.1900 27.8000 26.9900 27.2100 26.8474 37111100
10/27/2022 27.4500 27.5900 26.1300 26.2700 25.9199 56305100
10/28/2022 28.1800 29.2200 27.8600 29.0700 28.6826 91695700
10/31/2022 29.0800 29.1800 28.0500 28.4300 28.0511 59507700
11/1/2022 28.8000 28.8500 27.8900 28.3000 27.9229 44418700
11/2/2022 28.2700 28.8500 27.4100 27.4200 27.0546 51956100
11/3/2022 27.4500 27.8800 27.1700 27.3900 27.0250 39678200
11/4/2022 27.5700 28.2400 27.4100 28.2000 28.2000 43051900
11/7/2022 28.3600 28.4700 27.8900 28.4100 28.4100 34389800
11/8/2022 28.7600 28.9500 27.9300 28.4800 28.4800 36258000
11/9/2022 28.2200 28.3000 27.5200 27.5200 27.5200 30544800
11/10/2022 28.8800 29.8300 28.6500 29.7600 29.7600 62943900
11/11/2022 28.9300 30.6300 28.8700 30.4300 30.4300 49826500
11/14/2022 30.3400 30.9900 30.1800 30.3500 30.3500 39395300
11/15/2022 31.1000 31.3400 30.1700 30.7100 30.7100 40933200
11/16/2022 30.1100 30.2300 29.4400 29.5300 29.5300 35582800
11/17/2022 29.0700 29.9500 29.0000 29.8900 29.8900 31983300
11/18/2022 30.2600 30.2600 29.6100 29.8700 29.8700 27122200
11/21/2022 29.6600 29.7200 28.9100 28.9400 28.9400 36086800
11/22/2022 29.1400 29.8600 29.0600 29.8200 29.8200 25584100
11/23/2022 29.7300 30.0800 29.4900 29.6700 29.6700 23143900
11/25/2022 29.6800 29.6800 29.3400 29.3400 29.3400 11314900
11/28/2022 29.1000 29.1900 28.5400 28.7300 28.7300 28267900
11/29/2022 28.8500 29.1800 28.7400 28.9000 28.9000 24361500
11/30/2022 28.7700 30.0800 28.2200 30.0700 30.0700 72072500
12/1/2022 30.2400 30.4800 29.5200 29.8300 29.8300 38896300
12/2/2022 29.1700 29.4300 28.7100 29.4100 29.4100 31546000
12/5/2022 29.4200 29.7500 28.8900 29.1700 29.1700 34040400
12/6/2022 29.1900 29.3100 28.3400 28.6000 28.6000 27701200
12/7/2022 28.2800 28.5500 28.1500 28.3300 28.3300 28239900
12/8/2022 28.3200 28.6000 28.0700 28.4400 28.4400 28486100
12/9/2022 28.3900 28.7800 28.1900 28.2400 28.2400 25641300
12/12/2022 28.1300 28.7100 27.8600 28.6900 28.6900 35117900
12/13/2022 29.7900 30.0900 28.3700 28.7300 28.7300 58546800
12/14/2022 28.5100 29.1200 28.0100 28.2600 28.2600 37141100
12/15/2022 27.9400 28.0000 27.1200 27.1500 27.1500 45682700
12/16/2022 27.0000 27.1400 26.4500 26.9200 26.9200 81104200
12/19/2022 26.9000 26.9700 26.5000 26.7900 26.7900 37662500
12/20/2022 26.5400 26.8700 26.4200 26.4400 26.4400 31863300
12/21/2022 26.5900 26.9700 26.5800 26.8300 26.8300 28100900
12/22/2022 26.4500 26.4500 25.3500 25.9700 25.9700 47478300
12/23/2022 25.9200 26.1900 25.6800 26.0900 26.0900 23600900
12/27/2022 25.8500 26.1000 25.6500 25.9400 25.9400 29548100
12/28/2022 25.8400 26.1200 25.5000 25.5400 25.5400 26176900
12/29/2022 25.7700 26.2900 25.7500 26.2100 26.2100 30944800
12/30/2022 25.9000 26.4600 25.8000 26.4300 26.4300 30997900
1/3/2023 27.0500 27.0700 26.3700 26.7300 26.7300 31308000
1/4/2023 27.4100 27.9200 27.1600 27.6800 27.6800 37580460