Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 47.57 | 48.15 | 46.97 | 48.15 | 48.15 | 3,259 |
11 Aug 2022 | 47.65 | 47.97 | 47.65 | 47.97 | 47.97 | 1,200 |
10 Aug 2022 | 49.63 | 49.63 | 47.90 | 47.90 | 47.90 | 1,000 |
09 Aug 2022 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 300 |
08 Aug 2022 | 49.60 | 49.60 | 48.84 | 48.84 | 48.84 | 700 |
05 Aug 2022 | 48.21 | 48.78 | 48.21 | 48.78 | 48.78 | 700 |
04 Aug 2022 | 48.30 | 48.31 | 48.23 | 48.31 | 48.31 | 900 |
03 Aug 2022 | 48.10 | 48.60 | 48.10 | 48.60 | 48.60 | 500 |
02 Aug 2022 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 700 |
01 Aug 2022 | 49.85 | 49.85 | 48.64 | 48.64 | 48.64 | 700 |
29 Jul 2022 | 48.85 | 48.85 | 48.43 | 48.43 | 48.43 | 6,000 |
28 Jul 2022 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 300 |
27 Jul 2022 | 48.37 | 48.83 | 47.58 | 48.83 | 48.83 | 1,300 |
26 Jul 2022 | 47.90 | 48.98 | 47.90 | 48.98 | 48.98 | 2,400 |
25 Jul 2022 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 800 |
22 Jul 2022 | 46.93 | 47.19 | 46.55 | 46.82 | 46.82 | 1,000 |
21 Jul 2022 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 400 |
20 Jul 2022 | 47.60 | 47.60 | 47.30 | 47.30 | 47.30 | 500 |
19 Jul 2022 | 47.54 | 47.71 | 47.31 | 47.31 | 47.31 | 1,000 |
18 Jul 2022 | 48.38 | 48.38 | 46.20 | 46.53 | 46.53 | 2,900 |
15 Jul 2022 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 4,200 |
14 Jul 2022 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 500 |
13 Jul 2022 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 200 |
12 Jul 2022 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1,100 |
11 Jul 2022 | 45.92 | 45.92 | 45.21 | 45.21 | 45.21 | 2,200 |
08 Jul 2022 | 46.59 | 46.60 | 46.59 | 46.60 | 46.60 | 2,300 |
07 Jul 2022 | 46.19 | 46.33 | 45.69 | 45.69 | 45.69 | 1,400 |
06 Jul 2022 | 47.85 | 47.85 | 45.68 | 45.68 | 45.68 | 1,000 |
05 Jul 2022 | 44.91 | 46.08 | 44.91 | 46.08 | 46.08 | 1,200 |
01 Jul 2022 | 45.24 | 45.82 | 44.91 | 44.91 | 44.91 | 1,700 |
30 Jun 2022 | 45.73 | 45.73 | 45.67 | 45.67 | 45.67 | 2,800 |
29 Jun 2022 | 45.76 | 45.76 | 45.09 | 45.09 | 45.09 | 2,100 |
28 Jun 2022 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 2,500 |
27 Jun 2022 | 47.54 | 47.54 | 47.22 | 47.22 | 47.22 | 3,600 |
24 Jun 2022 | 46.38 | 46.38 | 45.87 | 45.87 | 45.87 | 1,100 |
23 Jun 2022 | 45.24 | 45.24 | 44.40 | 44.40 | 44.40 | 3,500 |
22 Jun 2022 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 500 |
21 Jun 2022 | 46.04 | 46.04 | 45.35 | 45.35 | 45.35 | 800 |
17 Jun 2022 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 200 |
16 Jun 2022 | 43.85 | 43.85 | 43.33 | 43.33 | 43.33 | 12,200 |
15 Jun 2022 | 44.38 | 44.38 | 43.38 | 43.38 | 43.38 | 27,100 |
14 Jun 2022 | 43.24 | 43.65 | 43.21 | 43.40 | 43.40 | 900 |
13 Jun 2022 | 45.34 | 45.34 | 45.32 | 45.32 | 45.32 | 1,100 |
10 Jun 2022 | 45.30 | 45.30 | 44.74 | 44.74 | 44.74 | 400 |
09 Jun 2022 | 45.66 | 46.22 | 45.29 | 45.29 | 45.29 | 1,000 |
08 Jun 2022 | 46.04 | 46.17 | 45.58 | 45.58 | 45.58 | 800 |
07 Jun 2022 | 46.25 | 46.26 | 46.01 | 46.01 | 46.01 | 800 |
06 Jun 2022 | 48.69 | 48.69 | 46.99 | 46.99 | 46.99 | 1,400 |
03 Jun 2022 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 400 |
02 Jun 2022 | 46.24 | 46.64 | 45.98 | 45.98 | 45.98 | 1,600 |
01 Jun 2022 | 48.00 | 48.00 | 45.99 | 45.99 | 45.99 | 1,000 |
31 May 2022 | 47.78 | 48.00 | 46.60 | 48.00 | 48.00 | 2,000 |
27 May 2022 | 44.73 | 44.73 | 43.47 | 43.47 | 43.47 | 700 |
26 May 2022 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 2,300 |
25 May 2022 | 43.86 | 43.86 | 43.38 | 43.38 | 43.38 | 12,300 |
24 May 2022 | 45.01 | 45.01 | 44.11 | 44.12 | 44.12 | 2,200 |
23 May 2022 | 44.65 | 45.01 | 44.65 | 45.01 | 45.01 | 800 |
20 May 2022 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 700 |
19 May 2022 | 43.11 | 44.25 | 43.10 | 43.10 | 43.10 | 900 |
18 May 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 600 |
17 May 2022 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 900 |
16 May 2022 | 46.57 | 46.57 | 45.34 | 45.71 | 45.71 | 3,200 |
13 May 2022 | 46.44 | 46.44 | 45.57 | 45.57 | 45.57 | 4,000 |
12 May 2022 | 45.26 | 45.26 | 44.57 | 44.57 | 44.57 | 800 |
11 May 2022 | 45.03 | 45.03 | 44.92 | 44.92 | 44.92 | 800 |
10 May 2022 | 45.63 | 45.76 | 45.01 | 45.29 | 45.29 | 7,000 |
09 May 2022 | 44.19 | 46.30 | 44.19 | 46.30 | 46.30 | 800 |
06 May 2022 | 44.09 | 44.76 | 44.09 | 44.76 | 44.76 | 5,400 |
05 May 2022 | 44.84 | 44.84 | 44.09 | 44.35 | 44.35 | 2,700 |
04 May 2022 | 45.38 | 45.98 | 44.68 | 45.98 | 45.98 | 1,900 |
03 May 2022 | 46.03 | 46.03 | 45.28 | 45.37 | 45.37 | 3,700 |
02 May 2022 | 45.79 | 45.86 | 45.07 | 45.07 | 45.07 | 2,000 |
29 Apr 2022 | 46.72 | 46.72 | 46.46 | 46.46 | 46.46 | 900 |
28 Apr 2022 | 44.82 | 45.18 | 44.82 | 45.18 | 45.18 | 900 |
27 Apr 2022 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 600 |
26 Apr 2022 | 46.64 | 46.64 | 45.72 | 45.72 | 45.72 | 900 |
25 Apr 2022 | 46.42 | 46.51 | 46.33 | 46.33 | 46.33 | 4,600 |
22 Apr 2022 | 45.75 | 45.75 | 44.80 | 45.10 | 45.10 | 2,400 |
21 Apr 2022 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 400 |
20 Apr 2022 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
19 Apr 2022 | 44.00 | 44.16 | 43.94 | 44.16 | 44.16 | 4,400 |
18 Apr 2022 | 44.70 | 45.10 | 44.15 | 44.15 | 44.15 | 1,000 |
14 Apr 2022 | 45.02 | 45.73 | 44.55 | 44.55 | 44.55 | 1,100 |
13 Apr 2022 | 44.51 | 44.51 | 44.28 | 44.28 | 44.28 | 400 |
12 Apr 2022 | 45.01 | 45.01 | 44.47 | 44.61 | 44.61 | 1,600 |
11 Apr 2022 | 45.50 | 45.50 | 45.18 | 45.47 | 45.47 | 1,100 |
08 Apr 2022 | 46.17 | 46.50 | 45.97 | 45.97 | 45.97 | 1,300 |
07 Apr 2022 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 4,900 |
06 Apr 2022 | 45.67 | 45.67 | 45.52 | 45.52 | 45.52 | 4,700 |
05 Apr 2022 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 200 |
04 Apr 2022 | 45.98 | 47.54 | 45.98 | 47.54 | 47.54 | 900 |
01 Apr 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
31 Mar 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2,200 |
30 Mar 2022 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 800 |
29 Mar 2022 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1,300 |
28 Mar 2022 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 1,100 |
25 Mar 2022 | 45.06 | 45.06 | 44.94 | 45.00 | 45.00 | 3,800 |
24 Mar 2022 | 44.86 | 44.97 | 44.86 | 44.97 | 44.97 | 700 |
23 Mar 2022 | 45.97 | 45.97 | 44.64 | 44.64 | 44.64 | 800 |
22 Mar 2022 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |