|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2022
|
-0.20/-0.43%
|
46.20
|
46.50
|
45.40
|
46.00
|
46.34
|
46.00
|
90,300
|
|
8/10/2022
|
+0.80/+1.76%
|
45.50
|
46.80
|
45.00
|
46.20
|
46.02
|
46.20
|
65,400
|
|
8/9/2022
|
+0.30/+0.67%
|
45.10
|
45.50
|
44.90
|
45.40
|
45.17
|
45.40
|
27,600
|
|
8/8/2022
|
-0.20/-0.44%
|
45.20
|
45.50
|
45.10
|
45.10
|
45.25
|
45.10
|
17,500
|
|
8/5/2022
|
+0.20/+0.44%
|
45.10
|
45.60
|
44.90
|
45.30
|
45.36
|
45.30
|
15,700
|
|
8/4/2022
|
-0.60/-1.31%
|
45.70
|
45.70
|
44.90
|
45.10
|
45.17
|
45.10
|
26,800
|
|
8/3/2022
|
+0.30/+0.66%
|
45.50
|
45.80
|
44.80
|
45.70
|
45.17
|
45.70
|
18,600
|
|
8/2/2022
|
-0.20/-0.44%
|
44.60
|
46.40
|
44.60
|
45.40
|
45.16
|
45.40
|
43,100
|
|
8/1/2022
|
-1.00/-2.15%
|
46.00
|
46.00
|
45.10
|
45.60
|
45.51
|
45.60
|
62,000
|
|
7/29/2022
|
+0.20/+0.43%
|
46.00
|
47.00
|
45.20
|
46.60
|
46.25
|
46.60
|
48,600
|
|
7/28/2022
|
-0.60/-1.28%
|
45.20
|
47.00
|
45.10
|
46.40
|
45.78
|
46.40
|
45,600
|
|
7/27/2022
|
+3.50/+8.05%
|
43.30
|
47.00
|
43.30
|
47.00
|
45.09
|
47.00
|
54,800
|
|
7/26/2022
|
-0.10/-0.23%
|
43.60
|
43.70
|
43.40
|
43.50
|
43.54
|
43.50
|
21,000
|
|
7/25/2022
|
-0.20/-0.46%
|
43.80
|
44.00
|
43.50
|
43.60
|
43.63
|
43.60
|
17,200
|
|
7/22/2022
|
-0.10/-0.23%
|
44.10
|
44.10
|
43.50
|
43.80
|
43.77
|
43.80
|
19,200
|
|
7/21/2022
|
+0.30/+0.69%
|
43.70
|
44.00
|
43.10
|
43.90
|
43.42
|
43.90
|
56,500
|
|
7/20/2022
|
+0.10/+0.23%
|
44.20
|
44.80
|
43.50
|
43.60
|
43.81
|
43.60
|
25,900
|
|
7/19/2022
|
-0.20/-0.46%
|
43.60
|
43.80
|
43.50
|
43.50
|
43.65
|
43.50
|
21,300
|
|
7/18/2022
|
-0.30/-0.68%
|
44.00
|
44.20
|
43.70
|
43.70
|
43.82
|
43.70
|
32,700
|
|
7/15/2022
|
-0.50/-1.12%
|
44.50
|
44.50
|
44.00
|
44.00
|
44.22
|
44.00
|
19,300
|
|
|
|
|
|