Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 13.43 | 14.28 | 12.55 | 13.78 | 13.78 | 63,532 |
23 Jun 2022 | 12.60 | 13.57 | 11.66 | 12.70 | 12.70 | 70,776 |
22 Jun 2022 | 11.90 | 14.40 | 11.50 | 13.78 | 13.78 | 104,157 |
21 Jun 2022 | 10.50 | 13.61 | 10.39 | 13.29 | 13.29 | 226,784 |
20 Jun 2022 | 10.28 | 10.50 | 10.24 | 10.39 | 10.39 | 192,467 |
17 Jun 2022 | 9.98 | 10.55 | 9.31 | 10.09 | 10.09 | 276,464 |
16 Jun 2022 | 12.02 | 12.42 | 10.22 | 10.43 | 10.43 | 110,537 |
15 Jun 2022 | 11.23 | 12.20 | 10.77 | 11.70 | 11.70 | 49,888 |
14 Jun 2022 | 11.13 | 14.63 | 9.83 | 10.67 | 10.67 | 486,581 |
13 Jun 2022 | 12.50 | 12.73 | 10.20 | 11.13 | 11.13 | 169,775 |
10 Jun 2022 | 16.00 | 16.00 | 12.57 | 12.57 | 12.57 | 61,179 |
09 Jun 2022 | 15.91 | 17.44 | 15.38 | 16.08 | 16.08 | 47,988 |
08 Jun 2022 | 14.31 | 16.32 | 14.31 | 15.86 | 15.86 | 32,779 |
07 Jun 2022 | 13.99 | 18.44 | 13.00 | 13.76 | 13.76 | 304,953 |
06 Jun 2022 | 15.20 | 15.50 | 13.76 | 14.04 | 14.04 | 144,894 |
01 Jun 2022 | 18.19 | 18.50 | 16.33 | 16.80 | 16.80 | 195,964 |
31 May 2022 | 18.59 | 19.00 | 12.18 | 17.75 | 17.75 | 62,000 |
30 May 2022 | 18.89 | 20.00 | 18.74 | 18.91 | 18.91 | 29,189 |
27 May 2022 | 14.80 | 17.66 | 14.61 | 17.36 | 17.36 | 94,242 |
26 May 2022 | 12.15 | 14.41 | 11.66 | 14.02 | 14.02 | 410,854 |
25 May 2022 | 11.14 | 12.34 | 9.92 | 11.96 | 11.96 | 572,326 |
24 May 2022 | 12.35 | 16.62 | 10.49 | 11.20 | 11.20 | 357,216 |
23 May 2022 | 13.96 | 13.96 | 11.20 | 12.54 | 12.54 | 303,504 |
20 May 2022 | 16.82 | 17.02 | 12.22 | 12.78 | 12.78 | 226,924 |
19 May 2022 | 15.45 | 16.30 | 14.28 | 16.24 | 16.24 | 59,890 |
18 May 2022 | 19.30 | 19.50 | 17.69 | 17.61 | 17.61 | 26,904 |
17 May 2022 | 18.01 | 22.83 | 17.45 | 18.52 | 18.52 | 117,902 |
16 May 2022 | 21.20 | 21.20 | 17.83 | 18.25 | 18.25 | 64,947 |
13 May 2022 | 19.52 | 21.79 | 19.40 | 20.76 | 20.76 | 323,174 |
12 May 2022 | 17.74 | 19.99 | 14.41 | 17.93 | 17.93 | 184,071 |
11 May 2022 | 24.86 | 25.81 | 21.30 | 22.70 | 22.70 | 47,430 |
10 May 2022 | 25.31 | 37.68 | 22.05 | 22.75 | 22.75 | 139,109 |
09 May 2022 | 30.81 | 31.06 | 24.30 | 25.50 | 25.50 | 87,075 |
06 May 2022 | 33.56 | 34.00 | 29.32 | 33.69 | 33.69 | 46,542 |
05 May 2022 | 40.54 | 43.00 | 33.89 | 34.79 | 34.79 | 40,844 |
04 May 2022 | 37.26 | 38.31 | 35.11 | 35.63 | 35.63 | 7,466 |
03 May 2022 | 37.32 | 52.91 | 35.45 | 38.22 | 38.22 | 44,405 |
29 Apr 2022 | 35.00 | 41.00 | 35.00 | 37.63 | 37.63 | 91,339 |
28 Apr 2022 | 37.50 | 38.47 | 27.53 | 30.80 | 30.80 | 66,096 |
27 Apr 2022 | 35.71 | 38.83 | 34.50 | 37.25 | 37.25 | 65,808 |
26 Apr 2022 | 53.23 | 60.94 | 35.71 | 35.71 | 35.71 | 42,790 |
25 Apr 2022 | 52.26 | 55.33 | 48.00 | 53.56 | 53.56 | 18,084 |
22 Apr 2022 | 59.50 | 59.50 | 53.20 | 58.46 | 58.46 | 22,307 |
21 Apr 2022 | 60.00 | 67.50 | 59.99 | 61.06 | 61.06 | 33,620 |
20 Apr 2022 | 56.85 | 60.60 | 53.50 | 53.60 | 53.60 | 19,663 |
19 Apr 2022 | 56.00 | 59.96 | 52.56 | 59.31 | 59.31 | 14,531 |
14 Apr 2022 | 59.01 | 59.98 | 52.00 | 53.53 | 53.53 | 21,712 |
13 Apr 2022 | 56.50 | 56.51 | 51.00 | 56.31 | 56.31 | 28,167 |
12 Apr 2022 | 52.05 | 74.14 | 49.57 | 55.34 | 55.34 | 71,260 |
11 Apr 2022 | 58.00 | 58.00 | 51.40 | 53.09 | 53.09 | 64,623 |
08 Apr 2022 | 67.98 | 70.17 | 59.90 | 61.60 | 61.60 | 28,294 |
07 Apr 2022 | 64.00 | 69.15 | 62.50 | 62.56 | 62.56 | 23,554 |
06 Apr 2022 | 74.50 | 74.83 | 61.80 | 63.47 | 63.47 | 52,569 |
05 Apr 2022 | 83.00 | 86.73 | 72.88 | 78.20 | 78.20 | 44,463 |
04 Apr 2022 | 76.28 | 82.88 | 70.99 | 82.70 | 82.70 | 44,799 |
01 Apr 2022 | 73.49 | 74.90 | 69.01 | 73.28 | 73.28 | 17,368 |
31 Mar 2022 | 75.56 | 78.00 | 72.01 | 75.11 | 75.11 | 22,165 |
30 Mar 2022 | 75.28 | 79.00 | 73.00 | 75.96 | 75.96 | 17,723 |
29 Mar 2022 | 74.37 | 81.25 | 56.83 | 75.74 | 75.74 | 41,223 |
28 Mar 2022 | 59.28 | 75.10 | 57.26 | 73.89 | 73.89 | 60,695 |
25 Mar 2022 | 58.70 | 62.00 | 57.75 | 59.28 | 59.28 | 13,451 |
24 Mar 2022 | 60.40 | 62.50 | 55.76 | 55.76 | 55.76 | 20,898 |
23 Mar 2022 | 56.26 | 65.20 | 54.00 | 63.03 | 63.03 | 62,251 |
22 Mar 2022 | 45.89 | 50.30 | 33.27 | 49.28 | 49.28 | 25,052 |
21 Mar 2022 | 44.63 | 49.27 | 42.85 | 47.17 | 47.17 | 42,835 |
18 Mar 2022 | 36.67 | 43.44 | 36.67 | 43.26 | 43.26 | 23,068 |
17 Mar 2022 | 35.75 | 37.58 | 33.62 | 37.62 | 37.62 | 23,429 |
16 Mar 2022 | 31.50 | 35.53 | 31.50 | 34.85 | 34.85 | 47,928 |
15 Mar 2022 | 27.57 | 35.59 | 26.02 | 30.20 | 30.20 | 67,770 |
14 Mar 2022 | 31.93 | 32.16 | 26.50 | 28.27 | 28.27 | 63,805 |
11 Mar 2022 | 37.00 | 38.86 | 32.08 | 32.10 | 32.10 | 33,334 |
10 Mar 2022 | 38.41 | 38.41 | 33.41 | 33.54 | 33.54 | 22,290 |
09 Mar 2022 | 36.30 | 39.00 | 36.00 | 38.46 | 38.46 | 29,815 |
08 Mar 2022 | 32.00 | 41.24 | 30.01 | 33.70 | 33.70 | 49,984 |
07 Mar 2022 | 35.00 | 40.49 | 33.00 | 37.01 | 37.01 | 35,520 |
04 Mar 2022 | 36.38 | 39.25 | 35.30 | 36.09 | 36.09 | 32,000 |
03 Mar 2022 | 41.01 | 44.06 | 38.50 | 39.60 | 39.60 | 28,091 |
02 Mar 2022 | 39.50 | 43.50 | 38.17 | 39.72 | 39.72 | 17,146 |
01 Mar 2022 | 42.13 | 44.20 | 31.93 | 40.72 | 40.72 | 36,125 |
28 Feb 2022 | 33.50 | 42.00 | 31.14 | 42.00 | 42.00 | 58,478 |
25 Feb 2022 | 32.00 | 36.11 | 30.95 | 33.50 | 33.50 | 42,225 |
24 Feb 2022 | 31.25 | 31.25 | 20.70 | 28.86 | 28.86 | 145,529 |
23 Feb 2022 | 37.01 | 39.53 | 31.71 | 32.06 | 32.06 | 73,377 |
22 Feb 2022 | 36.00 | 48.06 | 34.00 | 36.38 | 36.38 | 40,501 |
21 Feb 2022 | 41.14 | 42.99 | 38.00 | 39.18 | 39.18 | 39,589 |
18 Feb 2022 | 47.25 | 47.25 | 39.74 | 40.44 | 40.44 | 49,887 |
17 Feb 2022 | 49.07 | 51.78 | 46.21 | 49.76 | 49.76 | 20,633 |
16 Feb 2022 | 53.87 | 54.13 | 49.30 | 50.24 | 50.24 | 14,262 |
15 Feb 2022 | 47.57 | 55.13 | 46.00 | 51.55 | 51.55 | 38,094 |
14 Feb 2022 | 43.15 | 48.69 | 39.50 | 48.63 | 48.63 | 63,449 |
11 Feb 2022 | 50.77 | 51.76 | 47.00 | 47.68 | 47.68 | 14,755 |
10 Feb 2022 | 54.10 | 57.00 | 50.52 | 54.78 | 54.78 | 21,585 |
09 Feb 2022 | 53.32 | 57.61 | 53.32 | 55.33 | 55.33 | 24,002 |
08 Feb 2022 | 51.00 | 53.00 | 49.50 | 52.60 | 52.60 | 5,869 |
07 Feb 2022 | 54.05 | 58.00 | 52.98 | 53.07 | 53.07 | 11,770 |
04 Feb 2022 | 53.26 | 53.29 | 47.69 | 51.63 | 51.63 | 25,497 |
03 Feb 2022 | 47.49 | 57.00 | 45.99 | 57.00 | 57.00 | 33,466 |
02 Feb 2022 | 56.85 | 58.00 | 49.50 | 49.91 | 49.91 | 20,310 |
01 Feb 2022 | 57.80 | 59.18 | 51.10 | 56.54 | 56.54 | 18,342 |
31 Jan 2022 | 44.00 | 54.93 | 43.23 | 54.47 | 54.47 | 54,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |