Buenos Aires - Delayed Quote • USD
Pfizer Inc. (PFED.BA)
As of 2:20 PM GMT-3. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.61 | 6.71 | 6.61 | 6.68 | 6.68 | 148 |
| Apr 25, 2024 | 6.73 | 6.75 | 6.60 | 6.70 | 6.70 | 2,276 |
| Apr 24, 2024 | 6.96 | 6.96 | 6.82 | 6.95 | 6.95 | 427 |
| Apr 23, 2024 | 7.00 | 7.04 | 6.79 | 6.96 | 6.96 | 1,814 |
| Apr 22, 2024 | 7.00 | 7.09 | 6.81 | 6.90 | 6.90 | 470 |
| Apr 19, 2024 | 6.61 | 6.98 | 6.61 | 6.89 | 6.89 | 637 |
| Apr 18, 2024 | 6.50 | 6.80 | 6.50 | 6.77 | 6.77 | 613 |
| Apr 17, 2024 | 6.90 | 6.90 | 6.47 | 6.58 | 6.58 | 510 |
| Apr 16, 2024 | 6.70 | 6.90 | 6.67 | 6.80 | 6.80 | 722 |
| Apr 15, 2024 | 6.90 | 6.98 | 6.70 | 6.89 | 6.89 | 299 |
| Apr 12, 2024 | 6.93 | 7.15 | 6.82 | 6.95 | 6.95 | 1,062 |
| Apr 11, 2024 | 7.15 | 7.19 | 6.86 | 6.98 | 6.98 | 308 |
| Apr 10, 2024 | 7.03 | 7.16 | 6.84 | 7.01 | 7.01 | 1,087 |
| Apr 9, 2024 | 7.08 | 7.40 | 7.03 | 7.08 | 7.08 | 613 |
| Apr 8, 2024 | 7.20 | 7.24 | 7.00 | 7.07 | 7.07 | 1,588 |
| Apr 5, 2024 | 7.10 | 7.45 | 6.89 | 7.04 | 7.04 | 1,103 |
| Apr 4, 2024 | 7.50 | 7.50 | 7.10 | 7.11 | 7.11 | 1,423 |
| Apr 3, 2024 | 7.45 | 7.45 | 7.11 | 7.44 | 7.44 | 631 |
| Mar 27, 2024 | 7.46 | 7.54 | 7.40 | 7.47 | 7.47 | 818 |
| Mar 26, 2024 | 7.54 | 7.54 | 7.30 | 7.35 | 7.35 | 722 |
| Mar 25, 2024 | 7.40 | 7.54 | 7.00 | 7.32 | 7.32 | 1,480 |
| Mar 22, 2024 | 7.46 | 7.46 | 7.15 | 7.26 | 7.26 | 312 |
| Mar 21, 2024 | 7.25 | 7.55 | 7.12 | 7.46 | 7.46 | 489 |
| Mar 20, 2024 | 7.55 | 7.55 | 7.18 | 7.28 | 7.28 | 1,179 |
| Mar 19, 2024 | 7.30 | 7.34 | 7.18 | 7.30 | 7.30 | 372 |
| Mar 18, 2024 | 7.10 | 7.40 | 7.10 | 7.37 | 7.37 | 627 |
| Mar 15, 2024 | 7.60 | 7.60 | 7.25 | 7.40 | 7.40 | 496 |
| Mar 14, 2024 | 7.21 | 7.55 | 7.21 | 7.39 | 7.39 | 511 |
| Mar 13, 2024 | 7.50 | 7.80 | 7.30 | 7.48 | 7.48 | 1,427 |
| Mar 12, 2024 | 7.30 | 7.49 | 7.25 | 7.44 | 7.44 | 672 |
| Mar 11, 2024 | 7.20 | 7.60 | 7.00 | 7.47 | 7.47 | 987 |
| Mar 8, 2024 | 6.82 | 7.20 | 6.82 | 7.16 | 7.16 | 1,429 |
| Mar 7, 2024 | 7.10 | 7.20 | 6.80 | 7.08 | 7.08 | 2,783 |
| Mar 6, 2024 | 6.80 | 7.10 | 6.80 | 7.06 | 7.06 | 750 |
| Mar 5, 2024 | 6.64 | 6.96 | 6.64 | 6.88 | 6.88 | 950 |
| Mar 4, 2024 | 6.96 | 7.00 | 6.70 | 6.75 | 6.75 | 1,393 |
| Mar 1, 2024 | 7.13 | 7.19 | 6.85 | 6.98 | 6.98 | 1,525 |
| Feb 29, 2024 | 7.26 | 7.45 | 7.00 | 7.03 | 7.03 | 692 |
| Feb 28, 2024 | 7.16 | 7.20 | 7.10 | 7.12 | 7.12 | 782 |
| Feb 27, 2024 | 7.50 | 7.50 | 7.05 | 7.09 | 7.09 | 801 |
| Feb 26, 2024 | 7.10 | 7.50 | 7.10 | 7.18 | 7.18 | 1,347 |
| Feb 23, 2024 | 7.28 | 7.39 | 7.28 | 7.32 | 7.32 | 741 |
| Feb 22, 2024 | 7.20 | 7.39 | 7.06 | 7.23 | 7.23 | 892 |
| Feb 21, 2024 | 7.50 | 7.80 | 7.20 | 7.34 | 7.34 | 804 |
| Feb 20, 2024 | 7.40 | 7.70 | 7.20 | 7.45 | 7.45 | 2,373 |
| Feb 19, 2024 | 7.48 | 7.60 | 7.11 | 7.45 | 7.45 | 1,063 |
| Feb 16, 2024 | 7.40 | 7.40 | 7.00 | 7.38 | 7.38 | 593 |
| Feb 15, 2024 | 7.35 | 7.35 | 7.10 | 7.35 | 7.35 | 1,163 |
| Feb 14, 2024 | 7.43 | 7.43 | 6.95 | 7.20 | 7.20 | 462 |
| Feb 9, 2024 | 7.49 | 7.60 | 7.25 | 7.44 | 7.44 | 547 |
| Feb 8, 2024 | 7.49 | 7.49 | 7.10 | 7.29 | 7.29 | 604 |
| Feb 7, 2024 | 7.55 | 7.55 | 7.15 | 7.30 | 7.30 | 533 |
| Feb 6, 2024 | 7.50 | 7.57 | 7.01 | 7.45 | 7.45 | 1,033 |
| Feb 5, 2024 | 7.20 | 7.50 | 6.77 | 7.35 | 7.35 | 1,789 |
| Feb 2, 2024 | 7.24 | 7.44 | 7.11 | 7.21 | 7.21 | 1,443 |
| Feb 1, 2024 | 7.25 | 7.45 | 7.15 | 7.24 | 7.24 | 1,225 |
| Jan 31, 2024 | 7.25 | 7.50 | 7.05 | 7.25 | 7.25 | 3,199 |
| Jan 30, 2024 | 7.50 | 7.50 | 6.90 | 7.33 | 7.33 | 1,497 |
| Jan 29, 2024 | 7.44 | 7.54 | 7.15 | 7.20 | 7.20 | 587 |
| Jan 26, 2024 | 7.54 | 7.85 | 7.00 | 7.44 | 7.44 | 938 |
| Jan 25, 2024 | 0.21 Dividend | |||||
| Jan 25, 2024 | 8.00 | 8.00 | 7.43 | 7.60 | 7.60 | 627 |
| Jan 24, 2024 | 2:1 Stock Splits | |||||
| Jan 24, 2024 | 7.38 | 8.00 | 7.38 | 7.90 | 7.69 | 556 |
| Jan 23, 2024 | 7.60 | 7.75 | 7.50 | 7.55 | 7.35 | 897 |
| Jan 22, 2024 | 7.87 | 7.87 | 7.40 | 7.65 | 7.45 | 977 |
| Jan 19, 2024 | 7.42 | 7.80 | 7.35 | 7.67 | 7.47 | 1,055 |
| Jan 18, 2024 | 7.35 | 7.60 | 7.32 | 7.42 | 7.23 | 913 |
| Jan 17, 2024 | 7.70 | 7.70 | 7.30 | 7.52 | 7.32 | 2,119 |
| Jan 16, 2024 | 7.90 | 7.90 | 7.40 | 7.60 | 7.40 | 1,061 |
| Jan 15, 2024 | 7.55 | 7.82 | 7.42 | 7.72 | 7.52 | 477 |
| Jan 12, 2024 | 7.50 | 7.75 | 7.45 | 7.55 | 7.35 | 785 |
| Jan 11, 2024 | 7.95 | 7.95 | 7.50 | 7.50 | 7.30 | 1,123 |
| Jan 10, 2024 | 8.00 | 8.10 | 7.70 | 7.92 | 7.71 | 1,141 |
| Jan 9, 2024 | 8.25 | 8.25 | 7.75 | 8.00 | 7.79 | 821 |
| Jan 8, 2024 | 7.95 | 8.25 | 7.55 | 8.17 | 7.96 | 2,197 |
| Jan 5, 2024 | 7.75 | 7.90 | 7.42 | 7.87 | 7.67 | 727 |
| Jan 4, 2024 | 7.65 | 7.80 | 7.35 | 7.75 | 7.54 | 1,025 |
| Jan 3, 2024 | 7.82 | 8.10 | 7.50 | 7.65 | 7.45 | 2,339 |
| Jan 2, 2024 | 7.42 | 8.00 | 7.42 | 7.82 | 7.62 | 1,323 |
| Dec 29, 2023 | 7.17 | 7.45 | 6.85 | 7.17 | 6.98 | 549 |
| Dec 28, 2023 | 6.87 | 7.20 | 6.85 | 7.17 | 6.98 | 525 |
| Dec 27, 2023 | 7.00 | 7.35 | 6.90 | 6.90 | 6.72 | 561 |
| Dec 26, 2023 | 7.15 | 7.35 | 6.85 | 7.02 | 6.84 | 619 |
| Dec 22, 2023 | 7.10 | 7.35 | 6.90 | 7.15 | 6.96 | 773 |
| Dec 21, 2023 | 7.32 | 7.32 | 6.77 | 7.22 | 7.03 | 781 |
| Dec 20, 2023 | 7.42 | 7.42 | 6.90 | 7.10 | 6.91 | 803 |
| Dec 19, 2023 | 7.22 | 7.42 | 6.90 | 7.20 | 7.01 | 855 |
| Dec 18, 2023 | 7.00 | 7.25 | 6.65 | 7.12 | 6.94 | 1,231 |
| Dec 15, 2023 | 6.72 | 7.00 | 6.60 | 6.75 | 6.57 | 2,217 |
| Dec 14, 2023 | 7.25 | 7.50 | 6.65 | 6.67 | 6.50 | 917 |
| Dec 13, 2023 | 7.90 | 7.90 | 6.55 | 7.10 | 6.91 | 1,759 |
| Dec 12, 2023 | 7.60 | 7.65 | 7.17 | 7.37 | 7.18 | 169 |
| Dec 11, 2023 | 7.07 | 7.55 | 7.00 | 7.25 | 7.06 | 773 |
| Dec 7, 2023 | 7.00 | 7.75 | 7.00 | 7.27 | 7.08 | 491 |
| Dec 6, 2023 | 7.50 | 7.50 | 7.00 | 7.12 | 6.94 | 531 |
| Dec 5, 2023 | 7.45 | 7.70 | 7.15 | 7.50 | 7.30 | 661 |
| Dec 4, 2023 | 7.25 | 7.50 | 7.12 | 7.40 | 7.20 | 295 |
| Dec 1, 2023 | 7.57 | 7.57 | 7.00 | 7.45 | 7.25 | 913 |
| Nov 30, 2023 | 7.35 | 7.67 | 7.30 | 7.67 | 7.47 | 323 |
| Nov 29, 2023 | 7.50 | 7.67 | 7.25 | 7.40 | 7.20 | 501 |
| Nov 28, 2023 | 7.05 | 7.90 | 7.05 | 7.75 | 7.54 | 1,111 |
| Nov 27, 2023 | 7.52 | 7.87 | 6.75 | 7.15 | 6.96 | 857 |
| Nov 24, 2023 | 7.90 | 8.00 | 7.50 | 7.87 | 7.67 | 867 |
| Nov 23, 2023 | 7.75 | 7.75 | 7.45 | 7.65 | 7.45 | 363 |
| Nov 22, 2023 | 7.90 | 8.12 | 7.40 | 7.42 | 7.23 | 371 |
| Nov 21, 2023 | 7.72 | 7.90 | 7.40 | 7.80 | 7.59 | 263 |
| Nov 17, 2023 | 7.60 | 7.62 | 7.50 | 7.57 | 7.37 | 113 |
| Nov 16, 2023 | 7.50 | 7.90 | 7.50 | 7.60 | 7.40 | 615 |
| Nov 15, 2023 | 7.72 | 7.72 | 7.20 | 7.67 | 7.47 | 587 |
| Nov 14, 2023 | 7.50 | 7.60 | 7.40 | 7.47 | 7.28 | 385 |
| Nov 13, 2023 | 8.00 | 8.00 | 7.50 | 7.92 | 7.71 | 549 |
| Nov 10, 2023 | 7.80 | 8.27 | 7.57 | 7.80 | 7.59 | 737 |
| Nov 9, 2023 | 0.21 Dividend | |||||
| Nov 9, 2023 | 7.72 | 7.97 | 7.52 | 7.75 | 7.54 | 93 |
| Nov 8, 2023 | 7.92 | 8.30 | 7.92 | 8.20 | 7.78 | 289 |
| Nov 7, 2023 | 7.95 | 8.00 | 7.95 | 7.97 | 7.57 | 63 |
| Nov 3, 2023 | 7.85 | 8.15 | 7.85 | 8.15 | 7.74 | 139 |
| Nov 2, 2023 | 8.05 | 8.25 | 7.87 | 8.00 | 7.59 | 365 |
| Nov 1, 2023 | 8.50 | 8.52 | 7.80 | 7.95 | 7.55 | 235 |
| Oct 31, 2023 | 8.15 | 8.55 | 8.00 | 8.52 | 8.09 | 393 |
| Oct 30, 2023 | 8.15 | 8.20 | 8.15 | 8.15 | 7.74 | 151 |
| Oct 27, 2023 | 7.80 | 8.30 | 7.80 | 8.15 | 7.74 | 515 |
| Oct 26, 2023 | 8.05 | 8.15 | 8.05 | 8.15 | 7.74 | 37 |
| Oct 25, 2023 | 8.07 | 8.40 | 7.77 | 8.17 | 7.76 | 293 |
| Oct 24, 2023 | 8.50 | 8.57 | 8.12 | 8.12 | 7.71 | 155 |
| Oct 23, 2023 | 9.50 | 9.75 | 8.00 | 8.10 | 7.69 | 417 |
| Oct 20, 2023 | 8.65 | 9.50 | 8.50 | 9.30 | 8.83 | 369 |
| Oct 19, 2023 | 9.00 | 9.25 | 8.47 | 9.25 | 8.78 | 519 |
| Oct 18, 2023 | 8.92 | 9.15 | 8.50 | 8.95 | 8.49 | 891 |
| Oct 17, 2023 | 9.12 | 9.30 | 8.65 | 8.92 | 8.47 | 215 |
| Oct 12, 2023 | 9.27 | 9.27 | 8.65 | 9.12 | 8.66 | 319 |
| Oct 11, 2023 | 8.17 | 8.97 | 8.17 | 8.95 | 8.49 | 433 |
| Oct 10, 2023 | 8.50 | 8.90 | 8.22 | 8.32 | 7.90 | 37 |
| Oct 9, 2023 | 9.00 | 9.25 | 8.12 | 8.17 | 7.76 | 425 |
| Oct 6, 2023 | 9.65 | 9.70 | 9.00 | 9.07 | 8.61 | 613 |
| Oct 5, 2023 | 9.50 | 9.70 | 9.05 | 9.47 | 8.99 | 737 |
| Oct 4, 2023 | 9.30 | 9.30 | 8.72 | 9.15 | 8.68 | 1,415 |
| Oct 3, 2023 | 9.27 | 9.50 | 8.90 | 9.50 | 9.02 | 1,101 |
| Oct 2, 2023 | 9.25 | 9.50 | 8.80 | 9.15 | 8.68 | 661 |
| Sep 29, 2023 | 9.10 | 9.55 | 9.00 | 9.07 | 8.61 | 123 |
| Sep 28, 2023 | 8.90 | 9.25 | 8.80 | 9.17 | 8.71 | 181 |
| Sep 27, 2023 | 8.75 | 9.15 | 8.75 | 9.07 | 8.61 | 369 |
| Sep 26, 2023 | 8.72 | 9.07 | 8.72 | 8.90 | 8.45 | 253 |
| Sep 25, 2023 | 9.00 | 9.12 | 8.67 | 9.10 | 8.64 | 471 |
| Sep 22, 2023 | 8.75 | 8.87 | 8.70 | 8.77 | 8.33 | 437 |
| Sep 21, 2023 | 9.05 | 9.25 | 8.60 | 8.87 | 8.42 | 957 |
| Sep 20, 2023 | 9.35 | 9.37 | 8.95 | 9.27 | 8.80 | 959 |
| Sep 19, 2023 | 9.07 | 9.62 | 8.95 | 9.52 | 9.04 | 521 |
| Sep 18, 2023 | 9.05 | 9.27 | 8.95 | 9.10 | 8.64 | 795 |
| Sep 15, 2023 | 9.50 | 9.50 | 9.15 | 9.40 | 8.92 | 1,183 |
| Sep 14, 2023 | 9.62 | 9.85 | 9.15 | 9.45 | 8.97 | 661 |
| Sep 13, 2023 | 9.45 | 9.72 | 9.15 | 9.67 | 9.18 | 647 |
| Sep 12, 2023 | 9.00 | 9.47 | 9.00 | 9.47 | 8.99 | 327 |
| Sep 11, 2023 | 9.17 | 9.50 | 8.87 | 9.35 | 8.87 | 595 |
| Sep 8, 2023 | 9.12 | 9.42 | 9.05 | 9.35 | 8.87 | 433 |
| Sep 7, 2023 | 9.35 | 9.45 | 9.02 | 9.40 | 8.92 | 547 |
| Sep 6, 2023 | 9.32 | 9.72 | 9.15 | 9.72 | 9.23 | 1,183 |
| Sep 5, 2023 | 9.60 | 10.47 | 9.50 | 9.90 | 9.40 | 209 |
| Sep 4, 2023 | 9.50 | 10.15 | 9.50 | 10.00 | 9.49 | 351 |
| Sep 1, 2023 | 9.70 | 9.82 | 9.57 | 9.80 | 9.30 | 317 |
| Aug 31, 2023 | 9.72 | 9.85 | 9.50 | 9.65 | 9.16 | 1,003 |
| Aug 30, 2023 | 10.70 | 10.70 | 9.65 | 9.65 | 9.16 | 285 |
| Aug 29, 2023 | 9.90 | 10.90 | 9.75 | 9.85 | 9.35 | 1,115 |
| Aug 28, 2023 | 10.40 | 10.95 | 9.75 | 9.80 | 9.30 | 577 |
| Aug 25, 2023 | 10.40 | 10.40 | 9.55 | 10.40 | 9.87 | 673 |
| Aug 24, 2023 | 9.57 | 9.95 | 9.57 | 9.95 | 9.44 | 215 |
| Aug 23, 2023 | 9.92 | 10.32 | 9.70 | 10.30 | 9.78 | 213 |
| Aug 22, 2023 | 10.20 | 10.40 | 9.67 | 9.90 | 9.40 | 409 |
| Aug 18, 2023 | 9.85 | 10.15 | 9.57 | 10.15 | 9.63 | 201 |
| Aug 17, 2023 | 9.65 | 10.50 | 9.25 | 9.85 | 9.35 | 623 |
| Aug 16, 2023 | 10.20 | 10.20 | 9.25 | 10.00 | 9.49 | 311 |
| Aug 15, 2023 | 10.05 | 10.45 | 9.50 | 10.00 | 9.49 | 487 |
| Aug 14, 2023 | 9.65 | 10.00 | 9.65 | 9.70 | 9.21 | 357 |
| Aug 11, 2023 | 9.65 | 10.07 | 9.45 | 9.55 | 9.06 | 257 |
| Aug 10, 2023 | 9.55 | 9.75 | 9.32 | 9.52 | 9.04 | 895 |
| Aug 9, 2023 | 9.55 | 9.92 | 9.47 | 9.92 | 9.42 | 111 |
| Aug 8, 2023 | 9.75 | 9.80 | 9.32 | 9.57 | 9.09 | 759 |
| Aug 7, 2023 | 10.00 | 10.00 | 9.50 | 9.75 | 9.25 | 347 |
| Aug 4, 2023 | 9.65 | 10.00 | 9.35 | 9.90 | 9.40 | 651 |
| Aug 3, 2023 | 9.57 | 10.00 | 9.32 | 9.62 | 9.13 | 325 |
| Aug 2, 2023 | 9.57 | 9.95 | 9.57 | 9.57 | 9.09 | 297 |
| Aug 1, 2023 | 9.65 | 9.80 | 9.45 | 9.80 | 9.30 | 405 |
| Jul 31, 2023 | 9.52 | 9.60 | 9.47 | 9.55 | 9.06 | 893 |
| Jul 28, 2023 | 9.60 | 9.90 | 9.50 | 9.70 | 9.21 | 65 |
| Jul 27, 2023 | 0.21 Dividend | |||||
| Jul 27, 2023 | 10.00 | 10.12 | 9.55 | 9.55 | 9.06 | 171 |
| Jul 26, 2023 | 9.92 | 10.02 | 9.85 | 9.95 | 9.25 | 49 |
| Jul 25, 2023 | 9.92 | 10.10 | 9.80 | 9.82 | 9.13 | 89 |
| Jul 24, 2023 | 10.10 | 10.15 | 9.95 | 10.15 | 9.43 | 131 |
| Jul 21, 2023 | 10.05 | 10.15 | 9.80 | 10.02 | 9.32 | 915 |
| Jul 20, 2023 | 9.80 | 10.00 | 9.72 | 9.97 | 9.27 | 331 |
| Jul 19, 2023 | 9.75 | 9.75 | 9.70 | 9.75 | 9.06 | 127 |
| Jul 18, 2023 | 9.45 | 10.00 | 9.45 | 9.75 | 9.06 | 397 |
| Jul 17, 2023 | 9.92 | 9.95 | 9.50 | 9.62 | 8.95 | 61 |
| Jul 14, 2023 | 9.65 | 9.90 | 9.50 | 9.90 | 9.20 | 135 |
| Jul 13, 2023 | 9.67 | 9.92 | 9.55 | 9.92 | 9.23 | 213 |
| Jul 12, 2023 | 9.75 | 10.50 | 9.50 | 9.60 | 8.92 | 241 |
| Jul 11, 2023 | 9.45 | 9.52 | 9.45 | 9.50 | 8.83 | 169 |
| Jul 10, 2023 | 9.52 | 9.52 | 9.40 | 9.42 | 8.76 | 267 |
| Jul 7, 2023 | 9.50 | 9.52 | 9.47 | 9.50 | 8.83 | 531 |
| Jul 6, 2023 | 9.67 | 9.67 | 9.50 | 9.62 | 8.95 | 701 |
| Jul 5, 2023 | 10.00 | 10.00 | 9.65 | 9.67 | 8.99 | 1,389 |
| Jul 4, 2023 | 10.25 | 10.50 | 10.10 | 10.50 | 9.76 | 217 |
| Jul 3, 2023 | 10.35 | 10.55 | 9.72 | 10.25 | 9.53 | 161 |
| Jun 30, 2023 | 9.60 | 10.00 | 9.60 | 9.87 | 9.18 | 137 |
| Jun 29, 2023 | 9.52 | 9.85 | 9.50 | 9.55 | 8.88 | 285 |
| Jun 28, 2023 | 9.65 | 9.95 | 9.50 | 9.95 | 9.25 | 983 |
| Jun 27, 2023 | 9.85 | 10.00 | 9.65 | 9.95 | 9.25 | 205 |
| Jun 26, 2023 | 10.00 | 10.37 | 9.62 | 9.80 | 9.11 | 113 |
| Jun 23, 2023 | 10.37 | 10.37 | 9.67 | 10.15 | 9.43 | 279 |
| Jun 22, 2023 | 10.27 | 10.35 | 10.22 | 10.22 | 9.50 | 149 |
| Jun 21, 2023 | 10.60 | 10.60 | 10.27 | 10.30 | 9.57 | 105 |
| Jun 16, 2023 | 10.95 | 10.95 | 10.57 | 10.57 | 9.83 | 241 |
| Jun 15, 2023 | 10.82 | 10.85 | 10.52 | 10.60 | 9.85 | 103 |
| Jun 14, 2023 | 10.50 | 10.95 | 10.30 | 10.85 | 10.09 | 41 |
| Jun 13, 2023 | 10.55 | 10.60 | 10.42 | 10.60 | 9.85 | 183 |
| Jun 12, 2023 | 10.10 | 10.50 | 10.10 | 10.47 | 9.74 | 291 |
| Jun 9, 2023 | 10.30 | 10.50 | 10.10 | 10.15 | 9.43 | 477 |
| Jun 8, 2023 | 9.97 | 10.30 | 9.97 | 10.25 | 9.53 | 547 |
| Jun 7, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.39 | 41 |
| Jun 6, 2023 | 10.25 | 10.25 | 9.97 | 10.00 | 9.30 | 723 |
| Jun 5, 2023 | 10.50 | 10.50 | 10.02 | 10.25 | 9.53 | 315 |
| Jun 2, 2023 | 10.17 | 10.50 | 10.00 | 10.50 | 9.76 | 269 |
| Jun 1, 2023 | 10.10 | 10.12 | 9.90 | 9.90 | 9.20 | 35 |
| May 31, 2023 | 10.00 | 10.00 | 9.87 | 9.92 | 9.23 | 361 |
| May 30, 2023 | 9.82 | 10.00 | 9.75 | 10.00 | 9.30 | 119 |
| May 29, 2023 | 10.07 | 10.35 | 10.07 | 10.35 | 9.62 | 329 |
| May 24, 2023 | 10.90 | 10.90 | 10.17 | 10.17 | 9.46 | 173 |
| May 23, 2023 | 10.20 | 11.00 | 10.17 | 11.00 | 10.22 | 469 |
| May 22, 2023 | 9.55 | 10.50 | 9.55 | 10.42 | 9.69 | 695 |
| May 19, 2023 | 9.55 | 9.75 | 9.52 | 9.52 | 8.85 | 511 |
| May 18, 2023 | 9.65 | 9.70 | 9.50 | 9.60 | 8.92 | 2,397 |
| May 17, 2023 | 9.67 | 10.00 | 9.65 | 9.65 | 8.97 | 147 |
| May 16, 2023 | 9.72 | 10.27 | 9.67 | 9.67 | 8.99 | 291 |
| May 15, 2023 | 10.00 | 10.00 | 9.62 | 9.77 | 9.09 | 261 |
| May 12, 2023 | 9.90 | 9.90 | 9.65 | 9.65 | 8.97 | 51 |
| May 11, 2023 | 0.21 Dividend | |||||
| May 11, 2023 | 9.75 | 9.87 | 9.40 | 9.87 | 9.18 | 415 |
| May 10, 2023 | 10.00 | 10.45 | 9.75 | 9.97 | 9.08 | 129 |
| May 9, 2023 | 10.12 | 10.50 | 9.90 | 10.15 | 9.24 | 35 |
| May 8, 2023 | 10.00 | 10.60 | 9.75 | 10.40 | 9.47 | 515 |
| May 5, 2023 | 9.82 | 9.97 | 9.75 | 9.90 | 9.01 | 213 |
| May 4, 2023 | 10.02 | 10.97 | 9.75 | 10.10 | 9.20 | 413 |
| May 3, 2023 | 10.00 | 11.00 | 10.00 | 10.95 | 9.97 | 195 |
| May 2, 2023 | 10.75 | 11.00 | 10.00 | 10.00 | 9.10 | 155 |
| Apr 28, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.10 | 47 |
| Apr 27, 2023 | 10.00 | 10.00 | 9.77 | 9.80 | 8.92 | 181 |
| Apr 26, 2023 | 10.00 | 10.00 | 9.75 | 9.80 | 8.92 | 139 |