Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | - | - | - | - | - | - |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
27 Mar 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
24 Mar 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
23 Mar 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
22 Mar 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
21 Mar 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
20 Mar 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
17 Mar 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
16 Mar 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
15 Mar 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
14 Mar 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
13 Mar 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
10 Mar 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
09 Mar 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
08 Mar 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
07 Mar 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
06 Mar 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
03 Mar 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
02 Mar 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
01 Mar 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
28 Feb 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
27 Feb 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
24 Feb 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
23 Feb 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
22 Feb 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
21 Feb 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
20 Feb 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
17 Feb 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
16 Feb 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
15 Feb 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
14 Feb 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
13 Feb 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
10 Feb 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
09 Feb 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
08 Feb 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
07 Feb 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
06 Feb 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
03 Feb 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
02 Feb 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
01 Feb 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
31 Jan 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
30 Jan 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
27 Jan 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
26 Jan 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
25 Jan 2023 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
24 Jan 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
23 Jan 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
20 Jan 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
19 Jan 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
18 Jan 2023 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
17 Jan 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
16 Jan 2023 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
13 Jan 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
12 Jan 2023 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
11 Jan 2023 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
10 Jan 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
09 Jan 2023 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
06 Jan 2023 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
05 Jan 2023 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
04 Jan 2023 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
03 Jan 2023 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
30 Dec 2022 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
29 Dec 2022 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
28 Dec 2022 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
23 Dec 2022 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
22 Dec 2022 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
21 Dec 2022 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
20 Dec 2022 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
19 Dec 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
16 Dec 2022 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
15 Dec 2022 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
14 Dec 2022 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
13 Dec 2022 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
12 Dec 2022 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
09 Dec 2022 | 26.00 | 26.00 | 21.84 | 22.22 | 22.22 | 418,243 |
08 Dec 2022 | 25.78 | 27.26 | 25.21 | 27.01 | 27.01 | 245,108 |
07 Dec 2022 | 24.60 | 25.74 | 24.00 | 26.09 | 26.09 | 177,625 |
06 Dec 2022 | 22.50 | 24.92 | 21.90 | 23.50 | 23.50 | 335,492 |
05 Dec 2022 | 19.70 | 21.75 | 19.70 | 21.60 | 21.60 | 13,855 |
02 Dec 2022 | 18.45 | 20.00 | 18.43 | 19.26 | 19.26 | 267,476 |
01 Dec 2022 | 19.28 | 19.60 | 17.86 | 18.79 | 18.79 | 177,079 |
30 Nov 2022 | 24.68 | 24.68 | 23.00 | 24.12 | 24.12 | 134,936 |
29 Nov 2022 | 23.35 | 30.07 | 22.67 | 24.06 | 24.06 | 187,123 |
28 Nov 2022 | 24.00 | 25.72 | 22.42 | 22.40 | 22.40 | 222,201 |
25 Nov 2022 | 21.99 | 24.34 | 21.99 | 24.17 | 24.17 | 134,911 |
24 Nov 2022 | 24.30 | 24.30 | 22.39 | 22.41 | 22.41 | 30,876 |
23 Nov 2022 | 29.95 | 30.15 | 25.05 | 25.06 | 25.06 | 372,150 |
22 Nov 2022 | 33.17 | 34.00 | 23.00 | 32.22 | 32.22 | 338,511 |
21 Nov 2022 | 27.85 | 31.57 | 27.85 | 31.10 | 31.10 | 205,997 |
18 Nov 2022 | 24.83 | 28.50 | 24.79 | 27.76 | 27.76 | 414,344 |
17 Nov 2022 | 24.06 | 26.26 | 23.78 | 26.00 | 26.00 | 524,829 |
16 Nov 2022 | 21.34 | 24.41 | 21.30 | 23.78 | 23.78 | 612,143 |
15 Nov 2022 | 21.86 | 28.43 | 19.73 | 20.43 | 20.43 | 514,334 |
14 Nov 2022 | 22.00 | 24.50 | 21.89 | 24.06 | 24.06 | 927,151 |
11 Nov 2022 | 23.30 | 26.44 | 22.30 | 24.54 | 24.54 | 512,214 |
10 Nov 2022 | 30.79 | 33.27 | 22.83 | 24.72 | 24.72 | 1,419,471 |
09 Nov 2022 | 24.81 | 27.29 | 23.95 | 27.24 | 27.24 | 682,354 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |