Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 4.2500 | 8.0000 | 8.0000 | 4.2500 | 4.2500 | 12,376 |
30 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
29 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
28 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
27 Mar 2023 | 4.2500 | 1.0000 | 0.5000 | 4.2500 | 4.2500 | 17,439 |
24 Mar 2023 | 4.2500 | 8.0000 | 7.0000 | 4.2500 | 4.2500 | 26,000 |
23 Mar 2023 | 4.2500 | 0.5000 | 0.5000 | 4.2500 | 4.2500 | 56 |
22 Mar 2023 | 4.2500 | 7.0000 | 7.0000 | 4.2500 | 4.2500 | 11,088 |
21 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
20 Mar 2023 | 4.2500 | 8.0000 | 8.0000 | 4.2500 | 4.2500 | 10,000 |
17 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
16 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
15 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
14 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
13 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
10 Mar 2023 | 4.2500 | 0.5000 | 0.5000 | 4.2500 | 4.2500 | 3,750 |
09 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
08 Mar 2023 | 132.5000 | 145.0000 | 139.5000 | 132.5000 | 132.5000 | 52,199 |
07 Mar 2023 | 132.5000 | 140.0000 | 140.0000 | 132.5000 | 132.5000 | 14,844 |
06 Mar 2023 | 127.5000 | 135.0000 | 120.0000 | 132.5000 | 132.5000 | 4,381 |
03 Mar 2023 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | - |
02 Mar 2023 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | - |
01 Mar 2023 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | - |
28 Feb 2023 | 127.5000 | 120.0000 | 120.0000 | 127.5000 | 127.5000 | 3,060 |
27 Feb 2023 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | - |
24 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
23 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
22 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
21 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
20 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
17 Feb 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
16 Feb 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
15 Feb 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
14 Feb 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
13 Feb 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
10 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
09 Feb 2023 | 122.5000 | 115.0000 | 115.0000 | 122.5000 | 122.5000 | 10 |
08 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
07 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
06 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
03 Feb 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
02 Feb 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
01 Feb 2023 | 117.5000 | 125.0000 | 125.0000 | 117.5000 | 117.5000 | 9,683 |
31 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
30 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
27 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
26 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
25 Jan 2023 | 117.5000 | 125.0000 | 125.0000 | 117.5000 | 117.5000 | 1,120 |
24 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
23 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
20 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
19 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
18 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
17 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
16 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
13 Jan 2023 | 117.5000 | 125.0000 | 125.0000 | 117.5000 | 117.5000 | 1,600 |
12 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
11 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
10 Jan 2023 | 117.5000 | 100.0000 | 100.0000 | 117.5000 | 117.5000 | 13,658 |
09 Jan 2023 | 117.5000 | 125.0000 | 125.0000 | 117.5000 | 117.5000 | 100 |
06 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
05 Jan 2023 | 107.5000 | 110.0000 | 110.0000 | 117.5000 | 117.5000 | 856 |
04 Jan 2023 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
03 Jan 2023 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
30 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
29 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
28 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
23 Dec 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
22 Dec 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
21 Dec 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
20 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
19 Dec 2022 | 107.5000 | 115.0000 | 115.0000 | 107.5000 | 107.5000 | 2,505 |
16 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
15 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
14 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
13 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
12 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
09 Dec 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
08 Dec 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
07 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
06 Dec 2022 | 107.5000 | 100.0000 | 100.0000 | 107.5000 | 107.5000 | 3,808 |
05 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
02 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
01 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
30 Nov 2022 | 107.5000 | 100.0000 | 100.0000 | 107.5000 | 107.5000 | 140 |
29 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
28 Nov 2022 | 107.5000 | 100.0000 | 100.0000 | 107.5000 | 107.5000 | 1,580 |
25 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
24 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
23 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
22 Nov 2022 | 107.5000 | 115.0000 | 100.0000 | 107.5000 | 107.5000 | 6,655 |
21 Nov 2022 | 107.5000 | 115.0000 | 115.0000 | 107.5000 | 107.5000 | 2,158 |
18 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
17 Nov 2022 | 107.5000 | 115.0000 | 115.0000 | 107.5000 | 107.5000 | 990 |
16 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
15 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
14 Nov 2022 | 107.5000 | 115.0000 | 115.0000 | 107.5000 | 107.5000 | 2,608 |
11 Nov 2022 | 107.5000 | 115.0000 | 115.0000 | 107.5000 | 107.5000 | 2,595 |
10 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
09 Nov 2022 | 107.5000 | 115.0000 | 115.0000 | 107.5000 | 107.5000 | 2,863 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |