Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | - | - | - | - | - | - |
28 Jun 2022 | - | - | - | - | - | - |
27 Jun 2022 | 85.00 | 90.00 | 90.00 | 85.00 | 85.00 | 1,099 |
24 Jun 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
23 Jun 2022 | 85.00 | 81.00 | 81.00 | 85.00 | 85.00 | 550 |
22 Jun 2022 | 85.00 | 89.50 | 81.00 | 85.00 | 85.00 | 1,929 |
21 Jun 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
20 Jun 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
17 Jun 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
16 Jun 2022 | 85.00 | 84.25 | 84.25 | 85.00 | 85.00 | 5,000 |
15 Jun 2022 | 85.00 | 89.50 | 82.50 | 85.00 | 85.00 | 2,657 |
14 Jun 2022 | 85.00 | 89.50 | 81.00 | 85.00 | 85.00 | 3,952 |
13 Jun 2022 | 85.00 | 89.50 | 81.00 | 85.00 | 85.00 | 3,130 |
10 Jun 2022 | 85.00 | 89.50 | 89.50 | 85.00 | 85.00 | 303 |
09 Jun 2022 | 82.50 | 90.00 | 82.00 | 85.00 | 85.00 | 11,142 |
08 Jun 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
07 Jun 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
06 Jun 2022 | 80.00 | 84.75 | 84.75 | 80.00 | 80.00 | 1,579 |
01 Jun 2022 | 80.00 | 84.75 | 83.50 | 80.00 | 80.00 | 4,500 |
31 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
30 May 2022 | 80.00 | 83.50 | 83.50 | 80.00 | 80.00 | 2,700 |
27 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
26 May 2022 | 80.00 | 83.50 | 83.50 | 80.00 | 80.00 | 2,000 |
25 May 2022 | 80.00 | 84.00 | 75.35 | 80.00 | 80.00 | 12,010 |
24 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
23 May 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 2 |
20 May 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 2,341 |
19 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
18 May 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 5 |
17 May 2022 | 80.00 | 75.35 | 75.35 | 80.00 | 80.00 | 125 |
16 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
13 May 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 3,600 |
12 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
11 May 2022 | 80.00 | 75.30 | 75.30 | 80.00 | 80.00 | 600 |
10 May 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 122 |
09 May 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 2,373 |
06 May 2022 | 80.00 | 79.00 | 79.00 | 80.00 | 80.00 | 1,000 |
05 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
04 May 2022 | 80.00 | 75.10 | 75.10 | 80.00 | 80.00 | 3,700 |
03 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
29 Apr 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
28 Apr 2022 | 82.50 | 88.00 | 76.10 | 80.00 | 80.00 | 2,278 |
27 Apr 2022 | 75.00 | 79.00 | 79.00 | 77.50 | 77.50 | 4,450 |
26 Apr 2022 | 80.00 | 80.00 | 76.25 | 75.00 | 75.00 | 2,250 |
25 Apr 2022 | 80.00 | 74.87 | 74.87 | 80.00 | 80.00 | 7,598 |
22 Apr 2022 | 80.00 | 83.75 | 83.00 | 80.00 | 80.00 | 2,636 |
21 Apr 2022 | 80.00 | 76.25 | 76.25 | 80.00 | 80.00 | 2,184 |
20 Apr 2022 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 5,000 |
19 Apr 2022 | 80.00 | 76.25 | 76.25 | 80.00 | 80.00 | 193 |
14 Apr 2022 | 80.00 | 85.00 | 83.00 | 80.00 | 80.00 | 1,220 |
13 Apr 2022 | 80.00 | 82.00 | 82.00 | 80.00 | 80.00 | 1,000 |
12 Apr 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
11 Apr 2022 | 80.00 | 83.00 | 83.00 | 80.00 | 80.00 | 595 |
08 Apr 2022 | 77.50 | 82.00 | 76.00 | 80.00 | 80.00 | 19,329 |
07 Apr 2022 | 77.50 | 75.50 | 75.50 | 77.50 | 77.50 | 8,000 |
06 Apr 2022 | 77.50 | 80.31 | 80.31 | 77.50 | 77.50 | 6,215 |
05 Apr 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
04 Apr 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
01 Apr 2022 | 77.50 | 79.50 | 78.00 | 77.50 | 77.50 | 15,000 |
31 Mar 2022 | 77.50 | 79.50 | 75.00 | 77.50 | 77.50 | 17,422 |
30 Mar 2022 | 77.50 | 79.50 | 75.25 | 77.50 | 77.50 | 2,234 |
29 Mar 2022 | 80.00 | 79.50 | 75.50 | 77.50 | 77.50 | 13,241 |
28 Mar 2022 | 80.00 | 84.00 | 76.00 | 80.00 | 80.00 | 3,801 |
25 Mar 2022 | 75.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,500 |
24 Mar 2022 | 72.50 | 80.00 | 71.00 | 75.00 | 75.00 | 67,646 |
23 Mar 2022 | 77.50 | 85.00 | 78.00 | 80.00 | 80.00 | 11,926 |
22 Mar 2022 | 80.00 | 78.00 | 75.00 | 77.50 | 77.50 | 22,396 |
21 Mar 2022 | 80.00 | 83.00 | 83.00 | 80.00 | 80.00 | 1,165 |
18 Mar 2022 | 80.00 | 83.40 | 83.40 | 80.00 | 80.00 | 1,187 |
17 Mar 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
16 Mar 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
15 Mar 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
14 Mar 2022 | 80.00 | 75.50 | 75.50 | 80.00 | 80.00 | 750 |
11 Mar 2022 | 80.00 | 83.50 | 78.00 | 80.00 | 80.00 | 10,228 |
10 Mar 2022 | 77.50 | 79.75 | 79.75 | 80.00 | 80.00 | 5,000 |
09 Mar 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
08 Mar 2022 | 80.00 | 79.75 | 75.25 | 77.50 | 77.50 | 14,500 |
07 Mar 2022 | 80.00 | 84.00 | 77.00 | 80.00 | 80.00 | 14,000 |
04 Mar 2022 | 80.00 | 82.00 | 76.50 | 80.00 | 80.00 | 13,731 |
03 Mar 2022 | 80.00 | 75.55 | 75.55 | 80.00 | 80.00 | 2,500 |
02 Mar 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
01 Mar 2022 | 80.00 | 75.55 | 75.55 | 80.00 | 80.00 | 8,750 |
28 Feb 2022 | 80.00 | 75.55 | 75.55 | 80.00 | 80.00 | 1,150 |
25 Feb 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
24 Feb 2022 | 80.00 | 82.45 | 75.50 | 80.00 | 80.00 | 5,394 |
23 Feb 2022 | 80.00 | 81.10 | 81.10 | 80.00 | 80.00 | 1,000 |
22 Feb 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
21 Feb 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
18 Feb 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
17 Feb 2022 | 80.00 | 80.80 | 80.80 | 80.00 | 80.00 | 2,297 |
16 Feb 2022 | 80.00 | 81.60 | 76.10 | 80.00 | 80.00 | 8,662 |
15 Feb 2022 | 80.00 | 76.00 | 76.00 | 80.00 | 80.00 | 2,000 |
14 Feb 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4,410 |
11 Feb 2022 | 82.50 | 84.95 | 75.10 | 80.00 | 80.00 | 18,937 |
10 Feb 2022 | 82.50 | 76.50 | 76.50 | 82.50 | 82.50 | 20 |
09 Feb 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
08 Feb 2022 | 82.50 | 76.50 | 76.50 | 82.50 | 82.50 | 2,500 |
07 Feb 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
04 Feb 2022 | 82.50 | 84.95 | 84.95 | 82.50 | 82.50 | 5,500 |
03 Feb 2022 | 82.50 | 84.00 | 84.00 | 82.50 | 82.50 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |