Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
27 Mar 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
24 Mar 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
23 Mar 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
22 Mar 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
21 Mar 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
20 Mar 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
17 Mar 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
16 Mar 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
15 Mar 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
14 Mar 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
13 Mar 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
10 Mar 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
09 Mar 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
08 Mar 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
07 Mar 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
06 Mar 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
03 Mar 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
02 Mar 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
01 Mar 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
28 Feb 2023 | - | - | - | - | - | - |
27 Feb 2023 | - | - | - | - | - | - |
24 Feb 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
23 Feb 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
22 Feb 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
21 Feb 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
17 Feb 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
16 Feb 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
15 Feb 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
14 Feb 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
13 Feb 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
10 Feb 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
09 Feb 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
08 Feb 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
07 Feb 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
06 Feb 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
03 Feb 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
02 Feb 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
01 Feb 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
31 Jan 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
30 Jan 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | - | - | - | - | - | - |
24 Jan 2023 | - | - | - | - | - | - |
23 Jan 2023 | - | - | - | - | - | - |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | - | - | - | - | - | - |
18 Jan 2023 | - | - | - | - | - | - |
17 Jan 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
13 Jan 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
12 Jan 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
11 Jan 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
10 Jan 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
09 Jan 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
06 Jan 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
05 Jan 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
04 Jan 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
03 Jan 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
30 Dec 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
29 Dec 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
28 Dec 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
27 Dec 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
23 Dec 2022 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
22 Dec 2022 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
21 Dec 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
20 Dec 2022 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
19 Dec 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
16 Dec 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
15 Dec 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
14 Dec 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
13 Dec 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
12 Dec 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
09 Dec 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
08 Dec 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
07 Dec 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
06 Dec 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
05 Dec 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
02 Dec 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
01 Dec 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
30 Nov 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
29 Nov 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
28 Nov 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
25 Nov 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
23 Nov 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
22 Nov 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
21 Nov 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
18 Nov 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
17 Nov 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
16 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
15 Nov 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
14 Nov 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
11 Nov 2022 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
10 Nov 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
09 Nov 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
08 Nov 2022 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
07 Nov 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
04 Nov 2022 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |