Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | - | - | - | - | - | - |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | - | - | - | - | - | - |
18 Jan 2023 | - | - | - | - | - | - |
17 Jan 2023 | - | - | - | - | - | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | - | - | - | - | - | - |
12 Jan 2023 | - | - | - | - | - | - |
11 Jan 2023 | - | - | - | - | - | - |
10 Jan 2023 | - | - | - | - | - | - |
09 Jan 2023 | - | - | - | - | - | - |
06 Jan 2023 | - | - | - | - | - | - |
05 Jan 2023 | - | - | - | - | - | - |
04 Jan 2023 | - | - | - | - | - | - |
03 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | - | - | - | - | - | - |
29 Dec 2022 | - | - | - | - | - | - |
28 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | - | - | - | - | - | - |
22 Dec 2022 | - | - | - | - | - | - |
21 Dec 2022 | - | - | - | - | - | - |
20 Dec 2022 | - | - | - | - | - | - |
19 Dec 2022 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | - |
16 Dec 2022 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | - |
15 Dec 2022 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
14 Dec 2022 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | - |
13 Dec 2022 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | - |
12 Dec 2022 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
09 Dec 2022 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | - |
08 Dec 2022 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | - |
07 Dec 2022 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | - |
06 Dec 2022 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | - |
05 Dec 2022 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | - |
02 Dec 2022 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | - |
01 Dec 2022 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | - |
30 Nov 2022 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | - |
29 Nov 2022 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | - |
28 Nov 2022 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | - |
25 Nov 2022 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | - |
24 Nov 2022 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | - |
23 Nov 2022 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | - |
22 Nov 2022 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | - |
21 Nov 2022 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | - |
18 Nov 2022 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | - |
17 Nov 2022 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | - |
16 Nov 2022 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | - |
15 Nov 2022 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | - |
14 Nov 2022 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | - |
11 Nov 2022 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | - |
10 Nov 2022 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | - |
09 Nov 2022 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | - |
08 Nov 2022 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | - |
07 Nov 2022 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | - |
04 Nov 2022 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | - |
03 Nov 2022 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | - |
02 Nov 2022 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | - |
01 Nov 2022 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | - |
31 Oct 2022 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | - |
28 Oct 2022 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | - |
27 Oct 2022 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | - |
26 Oct 2022 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | - |
25 Oct 2022 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | - |
24 Oct 2022 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | - |
21 Oct 2022 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | - |
20 Oct 2022 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | - |
19 Oct 2022 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | - |
18 Oct 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | - |
17 Oct 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | - |
14 Oct 2022 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | - |
13 Oct 2022 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | - |
12 Oct 2022 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | - |
11 Oct 2022 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | - |
10 Oct 2022 | - | - | - | - | - | - |
07 Oct 2022 | - | - | - | - | - | - |
06 Oct 2022 | - | - | - | - | - | - |
05 Oct 2022 | - | - | - | - | - | - |
03 Oct 2022 | - | - | - | - | - | - |
30 Sept 2022 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | - |
29 Sept 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | - |
28 Sept 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | - |
27 Sept 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | - |
26 Sept 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | - |
23 Sept 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | - |
22 Sept 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | - |
21 Sept 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | - |
20 Sept 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | - |
19 Sept 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | - |
16 Sept 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | - |
15 Sept 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | - |
14 Sept 2022 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | - |
13 Sept 2022 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | - |
09 Sept 2022 | - | - | - | - | - | - |
08 Sept 2022 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | - |
07 Sept 2022 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | - |
06 Sept 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | - |
05 Sept 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | - |
02 Sept 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | - |
01 Sept 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | - |
31 Aug 2022 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |