Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | - | - | - | - | - | - |
22 Mar 2023 | - | - | - | - | - | - |
21 Mar 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
20 Mar 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
17 Mar 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
16 Mar 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
15 Mar 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
14 Mar 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
13 Mar 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
10 Mar 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
09 Mar 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
08 Mar 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
07 Mar 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
06 Mar 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
03 Mar 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
02 Mar 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
01 Mar 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
28 Feb 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
27 Feb 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
24 Feb 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
23 Feb 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
22 Feb 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
21 Feb 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
16 Feb 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
15 Feb 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
14 Feb 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
13 Feb 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
10 Feb 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
09 Feb 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
08 Feb 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
07 Feb 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
06 Feb 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
03 Feb 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
02 Feb 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
01 Feb 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
31 Jan 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
30 Jan 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
27 Jan 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
26 Jan 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
25 Jan 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
20 Jan 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
19 Jan 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
18 Jan 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
17 Jan 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
12 Jan 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
11 Jan 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
10 Jan 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
09 Jan 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
06 Jan 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
05 Jan 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
04 Jan 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
03 Jan 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
30 Dec 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
29 Dec 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
28 Dec 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
27 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | - | - | - | - | - | - |
22 Dec 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
21 Dec 2022 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
20 Dec 2022 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
19 Dec 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
16 Dec 2022 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
15 Dec 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
14 Dec 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
13 Dec 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
12 Dec 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
09 Dec 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
08 Dec 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
07 Dec 2022 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
06 Dec 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
05 Dec 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
02 Dec 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
01 Dec 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
30 Nov 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
29 Nov 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
28 Nov 2022 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
25 Nov 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
24 Nov 2022 | - | - | - | - | - | - |
23 Nov 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
22 Nov 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
21 Nov 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
18 Nov 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
17 Nov 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
16 Nov 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
15 Nov 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
14 Nov 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
11 Nov 2022 | - | - | - | - | - | - |
10 Nov 2022 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
09 Nov 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
08 Nov 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
07 Nov 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
04 Nov 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
03 Nov 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
02 Nov 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
01 Nov 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
31 Oct 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |