Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2,576 |
10 Aug 2022 | 44.00 | 44.61 | 44.00 | 44.60 | 44.60 | 1,296 |
09 Aug 2022 | 45.00 | 45.60 | 44.65 | 45.00 | 45.00 | 5,241 |
08 Aug 2022 | 44.40 | 46.20 | 44.40 | 45.20 | 45.20 | 1,355 |
05 Aug 2022 | 45.60 | 45.60 | 44.70 | 45.00 | 45.00 | 3,639 |
04 Aug 2022 | 46.00 | 46.20 | 46.00 | 44.70 | 44.70 | 2,077 |
03 Aug 2022 | 46.80 | 46.80 | 46.60 | 46.30 | 46.30 | 831 |
02 Aug 2022 | 47.20 | 47.76 | 47.20 | 46.60 | 46.60 | 450 |
01 Aug 2022 | 48.80 | 48.80 | 46.55 | 47.10 | 47.10 | 1,533 |
29 Jul 2022 | 48.60 | 48.94 | 46.80 | 47.50 | 47.50 | 33,054 |
28 Jul 2022 | 48.40 | 48.93 | 46.60 | 48.90 | 48.90 | 5,080 |
27 Jul 2022 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | 296 |
26 Jul 2022 | 48.20 | 48.53 | 48.00 | 48.20 | 48.20 | 5,266 |
25 Jul 2022 | 48.20 | 48.89 | 48.00 | 48.30 | 48.30 | 8,179 |
22 Jul 2022 | 48.89 | 48.89 | 48.20 | 49.00 | 49.00 | 231 |
21 Jul 2022 | 48.00 | 48.99 | 48.00 | 48.60 | 48.60 | 1,146 |
20 Jul 2022 | 48.00 | 48.20 | 48.00 | 48.10 | 48.10 | 8,759 |
19 Jul 2022 | 48.18 | 48.18 | 48.18 | 47.40 | 47.40 | 567 |
18 Jul 2022 | 48.00 | 48.40 | 48.00 | 46.80 | 46.80 | 1,142 |
15 Jul 2022 | 48.00 | 48.00 | 46.53 | 47.30 | 47.30 | 852 |
14 Jul 2022 | 48.00 | 48.35 | 45.00 | 47.20 | 47.20 | 3,347 |
13 Jul 2022 | 48.40 | 48.40 | 44.31 | 46.00 | 46.00 | 4,110 |
12 Jul 2022 | 48.00 | 48.00 | 48.00 | 46.30 | 46.30 | 200 |
11 Jul 2022 | 48.00 | 48.00 | 45.34 | 46.70 | 46.70 | 498 |
08 Jul 2022 | 44.00 | 46.20 | 44.00 | 47.00 | 47.00 | 1,434 |
07 Jul 2022 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,127 |
06 Jul 2022 | 44.00 | 44.00 | 42.13 | 42.90 | 42.90 | 1,913 |
05 Jul 2022 | 44.80 | 46.00 | 42.42 | 43.00 | 43.00 | 3,413 |
04 Jul 2022 | 44.20 | 44.20 | 42.20 | 42.20 | 42.20 | 907 |
01 Jul 2022 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 600 |
30 Jun 2022 | 43.80 | 45.00 | 42.02 | 44.60 | 44.60 | 2,837 |
29 Jun 2022 | 45.80 | 45.80 | 42.40 | 45.00 | 45.00 | 5,520 |
28 Jun 2022 | 47.95 | 47.95 | 47.95 | 47.10 | 47.10 | 430 |
27 Jun 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
24 Jun 2022 | 44.20 | 48.11 | 44.20 | 46.20 | 46.20 | 1,999 |
23 Jun 2022 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
22 Jun 2022 | 46.40 | 46.40 | 46.40 | 46.50 | 46.50 | 600 |
21 Jun 2022 | 49.60 | 49.60 | 45.69 | 48.10 | 48.10 | 2,576 |
20 Jun 2022 | 46.37 | 46.37 | 46.37 | 47.70 | 47.70 | 100 |
17 Jun 2022 | 48.85 | 48.85 | 48.85 | 48.40 | 48.40 | 76 |
16 Jun 2022 | 44.20 | 46.80 | 44.20 | 46.50 | 46.50 | 253 |
15 Jun 2022 | 47.20 | 48.20 | 44.20 | 46.40 | 46.40 | 3,675 |
14 Jun 2022 | 50.00 | 50.00 | 48.00 | 47.50 | 47.50 | 6,501 |
13 Jun 2022 | 49.20 | 50.50 | 46.03 | 50.00 | 50.00 | 2,848 |
10 Jun 2022 | 48.10 | 48.10 | 48.10 | 48.30 | 48.30 | 1,245 |
09 Jun 2022 | 47.80 | 48.53 | 47.40 | 48.40 | 48.40 | 2,594 |
08 Jun 2022 | 48.40 | 48.40 | 48.33 | 48.00 | 48.00 | 900 |
07 Jun 2022 | 46.20 | 46.20 | 46.00 | 47.20 | 47.20 | 1,295 |
06 Jun 2022 | 46.20 | 48.02 | 46.20 | 47.70 | 47.70 | 8,134 |
01 Jun 2022 | 44.20 | 44.20 | 44.20 | 45.50 | 45.50 | 680 |
31 May 2022 | 44.45 | 47.50 | 44.45 | 45.60 | 45.60 | 155 |
30 May 2022 | 48.00 | 48.39 | 44.40 | 46.60 | 46.60 | 1,108 |
27 May 2022 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
26 May 2022 | 44.80 | 44.80 | 44.80 | 46.30 | 46.30 | 25 |
25 May 2022 | 47.60 | 47.60 | 43.80 | 46.00 | 46.00 | 648 |
24 May 2022 | 47.35 | 47.35 | 47.35 | 46.50 | 46.50 | 200 |
23 May 2022 | 46.43 | 46.66 | 46.40 | 47.00 | 47.00 | 5,280 |
20 May 2022 | 45.00 | 45.00 | 45.00 | 46.10 | 46.10 | 25 |
19 May 2022 | 45.20 | 45.20 | 45.20 | 45.60 | 45.60 | 80 |
18 May 2022 | 44.40 | 44.40 | 44.40 | 45.20 | 45.20 | 200 |
17 May 2022 | 44.00 | 44.75 | 44.00 | 45.00 | 45.00 | 2,200 |
16 May 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
13 May 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
12 May 2022 | 45.80 | 45.80 | 45.80 | 44.70 | 44.70 | 1,500 |
11 May 2022 | 43.80 | 43.80 | 43.80 | 45.40 | 45.40 | 200 |
10 May 2022 | 46.00 | 47.80 | 43.94 | 45.00 | 45.00 | 7,418 |
09 May 2022 | 45.50 | 45.50 | 45.50 | 44.30 | 44.30 | 2,100 |
06 May 2022 | 45.20 | 45.70 | 45.20 | 44.60 | 44.60 | 1,021 |
05 May 2022 | 44.80 | 44.80 | 44.00 | 44.50 | 44.50 | 833 |
04 May 2022 | 42.40 | 47.00 | 42.40 | 44.50 | 44.50 | 1,894 |
03 May 2022 | 44.20 | 47.50 | 44.00 | 44.60 | 44.60 | 1,032 |
29 Apr 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
28 Apr 2022 | 47.37 | 47.38 | 47.37 | 46.00 | 46.00 | 1,350 |
27 Apr 2022 | 47.45 | 47.45 | 47.45 | 46.40 | 46.40 | 175 |
26 Apr 2022 | 45.80 | 47.80 | 43.92 | 45.70 | 45.70 | 1,031 |
25 Apr 2022 | 45.00 | 45.00 | 44.80 | 44.90 | 44.90 | 1,149 |
22 Apr 2022 | 45.60 | 45.87 | 45.60 | 44.60 | 44.60 | 4,741 |
21 Apr 2022 | 45.84 | 45.84 | 45.84 | 45.50 | 45.50 | 390 |
20 Apr 2022 | 42.80 | 45.46 | 42.80 | 45.20 | 45.20 | 331 |
19 Apr 2022 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
14 Apr 2022 | 46.20 | 46.20 | 46.20 | 44.40 | 44.40 | 2 |
13 Apr 2022 | 46.20 | 46.20 | 46.20 | 44.30 | 44.30 | 2,138 |
12 Apr 2022 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
11 Apr 2022 | 44.60 | 45.20 | 43.00 | 44.30 | 44.30 | 6,224 |
08 Apr 2022 | 44.00 | 44.00 | 44.00 | 43.50 | 43.50 | 1,505 |
07 Apr 2022 | 43.00 | 44.85 | 43.00 | 43.60 | 43.60 | 3,935 |
06 Apr 2022 | 46.00 | 46.00 | 42.00 | 42.80 | 42.80 | 32,676 |
05 Apr 2022 | 45.00 | 48.00 | 44.97 | 46.00 | 46.00 | 5,461 |
04 Apr 2022 | 43.20 | 44.78 | 42.40 | 43.90 | 43.90 | 6,454 |
01 Apr 2022 | 42.40 | 43.20 | 42.00 | 42.60 | 42.60 | 664 |
31 Mar 2022 | 40.80 | 42.00 | 40.80 | 42.20 | 42.20 | 3,644 |
30 Mar 2022 | 41.00 | 41.60 | 41.00 | 41.50 | 41.50 | 5,330 |
29 Mar 2022 | 41.20 | 41.68 | 41.00 | 41.50 | 41.50 | 4,704 |
28 Mar 2022 | 41.57 | 41.57 | 40.80 | 41.60 | 41.60 | 8,748 |
25 Mar 2022 | 40.20 | 40.20 | 40.20 | 40.30 | 40.30 | 250 |
24 Mar 2022 | 40.80 | 41.80 | 40.40 | 41.20 | 41.20 | 4,199 |
23 Mar 2022 | 39.60 | 40.91 | 39.60 | 40.20 | 40.20 | 10,152 |
22 Mar 2022 | 38.40 | 39.80 | 38.40 | 39.60 | 39.60 | 7,355 |
21 Mar 2022 | 38.42 | 38.42 | 38.42 | 39.20 | 39.20 | 700 |
18 Mar 2022 | 39.00 | 40.00 | 39.00 | 39.10 | 39.10 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |