Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 100 |
Jul 05, 2022 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 100 |
Jul 01, 2022 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | - |
Jun 30, 2022 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | - |
Jun 29, 2022 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | - |
Jun 28, 2022 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | - |
Jun 27, 2022 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 100 |
Jun 24, 2022 | 14,100.00 | 14,150.00 | 14,100.00 | 14,150.00 | 14,150.00 | 100 |
Jun 23, 2022 | 13,925.00 | 14,100.00 | 13,925.00 | 14,100.00 | 14,100.00 | 100 |
Jun 22, 2022 | 14,100.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | 100 |
Jun 21, 2022 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 100 |
Jun 17, 2022 | 14,025.00 | 14,025.00 | 13,925.00 | 13,925.00 | 13,925.00 | 100 |
Jun 16, 2022 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 100 |
Jun 15, 2022 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 100 |
Jun 14, 2022 | 14,025.00 | 14,025.00 | 13,880.00 | 14,025.00 | 14,025.00 | 100 |
Jun 13, 2022 | 14,100.00 | 14,100.00 | 14,025.00 | 14,025.00 | 14,025.00 | 100 |
Jun 10, 2022 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 100 |
Jun 09, 2022 | 14,015.00 | 14,015.00 | 14,015.00 | 14,015.00 | 14,015.00 | 100 |
Jun 08, 2022 | 14,100.25 | 14,100.25 | 14,100.25 | 14,100.25 | 14,100.25 | - |
Jun 07, 2022 | 14,100.25 | 14,100.25 | 14,100.25 | 14,100.25 | 14,100.25 | - |
Jun 06, 2022 | 14,100.25 | 14,100.25 | 14,100.25 | 14,100.25 | 14,100.25 | - |
Jun 03, 2022 | 14,100.25 | 14,100.25 | 14,100.25 | 14,100.25 | 14,100.25 | 100 |
Jun 02, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - |
Jun 01, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - |
May 31, 2022 | 13,855.00 | 14,000.00 | 13,855.00 | 14,000.00 | 14,000.00 | 100 |
May 27, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 100 |
May 26, 2022 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - |
May 25, 2022 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - |
May 24, 2022 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - |
May 23, 2022 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 100 |
May 23, 2022 | 30 Dividend | |||||
May 20, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,970.00 | 100 |
May 19, 2022 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,870.21 | - |
May 18, 2022 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,870.21 | 100 |
May 17, 2022 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,870.21 | 100 |
May 16, 2022 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,720.54 | - |
May 13, 2022 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,720.54 | 100 |
May 12, 2022 | 13,711.00 | 13,711.00 | 13,700.00 | 13,700.00 | 13,670.64 | 100 |
May 11, 2022 | 13,713.00 | 13,713.00 | 13,713.00 | 13,713.00 | 13,683.62 | 100 |
May 10, 2022 | 13,899.00 | 13,899.00 | 13,899.00 | 13,899.00 | 13,869.22 | - |
May 09, 2022 | 13,705.00 | 13,899.00 | 13,705.00 | 13,899.00 | 13,869.22 | 100 |
May 06, 2022 | 13,705.00 | 13,705.00 | 13,705.00 | 13,705.00 | 13,675.63 | 100 |
May 05, 2022 | 14,000.00 | 14,000.00 | 13,800.05 | 13,800.05 | 13,770.48 | 100 |
May 04, 2022 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,870.21 | 100 |
May 03, 2022 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,870.21 | 100 |
May 02, 2022 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,870.21 | - |
Apr 29, 2022 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,870.21 | - |
Apr 28, 2022 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,870.21 | - |
Apr 27, 2022 | 13,850.00 | 13,900.00 | 13,850.00 | 13,900.00 | 13,870.21 | 100 |
Apr 26, 2022 | 13,925.00 | 13,925.00 | 13,900.00 | 13,900.00 | 13,870.21 | 100 |
Apr 25, 2022 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,870.21 | 100 |
Apr 22, 2022 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,820.32 | - |
Apr 21, 2022 | 14,399.00 | 14,399.00 | 13,850.00 | 13,850.00 | 13,820.32 | 100 |
Apr 20, 2022 | 13,855.00 | 13,855.00 | 13,855.00 | 13,855.00 | 13,825.31 | - |
Apr 19, 2022 | 14,010.00 | 14,010.00 | 13,855.00 | 13,855.00 | 13,825.31 | 100 |
Apr 18, 2022 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 13,979.98 | 100 |
Apr 14, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,970.00 | 100 |
Apr 13, 2022 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,269.36 | - |
Apr 12, 2022 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,269.36 | - |
Apr 11, 2022 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,269.36 | - |
Apr 08, 2022 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,269.36 | - |
Apr 07, 2022 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,269.36 | - |
Apr 06, 2022 | 14,249.99 | 14,300.00 | 14,249.99 | 14,300.00 | 14,269.36 | 100 |
Apr 05, 2022 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,219.46 | - |
Apr 04, 2022 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,219.46 | - |
Apr 01, 2022 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,219.46 | - |
Mar 31, 2022 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,219.46 | - |
Mar 30, 2022 | 14,224.00 | 14,250.00 | 14,224.00 | 14,250.00 | 14,219.46 | 100 |
Mar 29, 2022 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,119.68 | - |
Mar 28, 2022 | 14,249.00 | 14,249.00 | 14,249.00 | 14,249.00 | 14,218.47 | 100 |
Mar 25, 2022 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,219.46 | - |
Mar 24, 2022 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | 13,969.00 | 100 |
Mar 23, 2022 | 13,875.00 | 13,925.00 | 13,875.00 | 13,925.00 | 13,895.16 | 100 |
Mar 22, 2022 | 13,852.00 | 13,852.00 | 13,852.00 | 13,852.00 | 13,822.32 | 100 |
Mar 21, 2022 | 13,816.01 | 13,816.01 | 13,816.01 | 13,816.01 | 13,786.40 | - |
Mar 18, 2022 | 13,816.01 | 13,816.01 | 13,816.01 | 13,816.01 | 13,786.40 | 100 |
Mar 17, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,970.00 | - |
Mar 16, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,970.00 | 100 |
Mar 15, 2022 | 14,027.00 | 14,027.00 | 14,027.00 | 14,027.00 | 13,996.94 | - |
Mar 14, 2022 | 14,027.00 | 14,027.00 | 14,027.00 | 14,027.00 | 13,996.94 | 100 |
Mar 11, 2022 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,069.79 | 100 |
Mar 10, 2022 | 14,099.00 | 14,099.00 | 14,099.00 | 14,099.00 | 14,068.79 | 100 |
Mar 09, 2022 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | 13,971.00 | 100 |
Mar 08, 2022 | 14,000.00 | 14,001.00 | 14,000.00 | 14,001.00 | 13,971.00 | 100 |
Mar 07, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,970.00 | - |
Mar 04, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,970.00 | - |
Mar 03, 2022 | 14,001.00 | 14,001.00 | 14,000.00 | 14,000.00 | 13,970.00 | 100 |
Mar 02, 2022 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | 13,971.00 | - |
Mar 01, 2022 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | 13,971.00 | 100 |
Feb 28, 2022 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | 13,971.00 | 100 |
Feb 25, 2022 | 14,000.00 | 14,001.00 | 14,000.00 | 14,001.00 | 13,971.00 | 100 |
Feb 24, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,970.00 | 100 |
Feb 23, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,970.00 | 100 |
Feb 22, 2022 | 14,030.00 | 14,030.00 | 14,028.00 | 14,028.00 | 13,997.94 | 100 |
Feb 18, 2022 | 14,399.00 | 14,399.00 | 14,399.00 | 14,399.00 | 14,368.15 | - |
Feb 18, 2022 | 30 Dividend | |||||
Feb 17, 2022 | 14,399.00 | 14,399.00 | 14,399.00 | 14,399.00 | 14,338.21 | - |
Feb 16, 2022 | 14,001.00 | 14,399.00 | 14,001.00 | 14,399.00 | 14,338.21 | 100 |
Feb 15, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,940.89 | - |
Feb 14, 2022 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,940.89 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |