Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 45.86 | 45.86 | 45.57 | 45.57 | 45.57 | 354 |
21 Sept 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 200 |
20 Sept 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1,400 |
19 Sept 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 100 |
18 Sept 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 700 |
15 Sept 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
14 Sept 2023 | 47.80 | 48.25 | 47.80 | 48.00 | 48.00 | 1,000 |
13 Sept 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
12 Sept 2023 | 47.67 | 47.67 | 47.40 | 47.40 | 47.40 | 600 |
11 Sept 2023 | 47.88 | 48.06 | 47.88 | 48.06 | 48.06 | 1,200 |
08 Sept 2023 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 200 |
07 Sept 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
06 Sept 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 400 |
05 Sept 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 100 |
01 Sept 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 3,700 |
31 Aug 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 200 |
30 Aug 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
29 Aug 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 2,300 |
28 Aug 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 600 |
25 Aug 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
24 Aug 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 200 |
23 Aug 2023 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 200 |
22 Aug 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 100 |
21 Aug 2023 | 49.74 | 50.18 | 49.74 | 50.18 | 50.18 | 3,400 |
18 Aug 2023 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 700 |
17 Aug 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 100 |
16 Aug 2023 | 49.67 | 49.67 | 48.82 | 48.82 | 48.82 | 13,500 |
15 Aug 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
14 Aug 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 1,200 |
11 Aug 2023 | 51.15 | 51.34 | 51.15 | 51.34 | 51.34 | 1,800 |
10 Aug 2023 | 51.75 | 52.09 | 51.75 | 52.09 | 52.09 | 2,300 |
09 Aug 2023 | 51.10 | 51.30 | 51.10 | 51.30 | 51.30 | 400 |
08 Aug 2023 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
07 Aug 2023 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 400 |
04 Aug 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 300 |
03 Aug 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 100 |
02 Aug 2023 | 52.07 | 52.07 | 51.99 | 51.99 | 51.99 | 1,100 |
01 Aug 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 500 |
31 July 2023 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 200 |
28 July 2023 | 53.93 | 53.94 | 53.93 | 53.94 | 53.94 | 700 |
27 July 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 200 |
26 July 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 600 |
25 July 2023 | 51.90 | 52.37 | 51.90 | 52.00 | 52.00 | 500 |
24 July 2023 | 52.00 | 52.73 | 52.00 | 52.73 | 52.73 | 600 |
21 July 2023 | 53.00 | 53.00 | 52.16 | 52.16 | 52.16 | 500 |
20 July 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 200 |
19 July 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 800 |
18 July 2023 | 52.00 | 52.50 | 52.00 | 52.32 | 52.32 | 1,300 |
17 July 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 100 |
14 July 2023 | 51.00 | 51.54 | 51.00 | 51.01 | 51.01 | 2,300 |
13 July 2023 | 51.72 | 52.20 | 51.72 | 51.97 | 51.97 | 1,500 |
12 July 2023 | 51.00 | 51.00 | 50.36 | 50.36 | 50.36 | 600 |
11 July 2023 | 50.00 | 50.53 | 49.94 | 50.53 | 50.53 | 5,000 |
10 July 2023 | 50.14 | 50.14 | 49.99 | 49.99 | 49.99 | 400 |
07 July 2023 | 49.28 | 49.47 | 49.28 | 49.47 | 49.47 | 8,200 |
06 July 2023 | 47.00 | 47.00 | 46.52 | 46.52 | 46.52 | 300 |
05 July 2023 | 48.60 | 48.60 | 47.54 | 47.54 | 47.54 | 600 |
03 July 2023 | 48.68 | 48.76 | 48.68 | 48.76 | 48.76 | 23,400 |
30 June 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
29 June 2023 | 47.99 | 47.99 | 47.97 | 47.97 | 47.97 | 2,900 |
28 June 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 600 |
27 June 2023 | 47.60 | 47.60 | 47.12 | 47.14 | 47.14 | 3,100 |
26 June 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
23 June 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
22 June 2023 | 47.75 | 47.75 | 46.63 | 47.00 | 47.00 | 800 |
21 June 2023 | 46.60 | 46.70 | 46.60 | 46.70 | 46.70 | 7,300 |
20 June 2023 | 47.52 | 47.52 | 46.45 | 46.45 | 46.45 | 11,400 |
16 June 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 5,900 |
15 June 2023 | 50.79 | 50.79 | 50.78 | 50.78 | 50.78 | 14,000 |
14 June 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
13 June 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
12 June 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
09 June 2023 | 49.48 | 49.99 | 49.48 | 49.99 | 49.99 | 3,200 |
08 June 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 1,100 |
07 June 2023 | 50.45 | 50.45 | 50.05 | 50.05 | 50.05 | 800 |
06 June 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 200 |
05 June 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
02 June 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 500 |
01 June 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 4,700 |
31 May 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
30 May 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 3,100 |
26 May 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
25 May 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 200 |
24 May 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 300 |
23 May 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 600 |
22 May 2023 | 51.15 | 51.15 | 50.77 | 50.77 | 50.77 | 400 |
19 May 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
18 May 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 400 |
17 May 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 200 |
16 May 2023 | 51.05 | 51.60 | 51.05 | 51.60 | 51.60 | 2,700 |
15 May 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 200 |
12 May 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 200 |
11 May 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 2,500 |
10 May 2023 | 50.97 | 50.97 | 50.95 | 50.95 | 50.95 | 3,900 |
09 May 2023 | 50.76 | 51.51 | 50.76 | 51.51 | 51.51 | 1,100 |
08 May 2023 | 52.46 | 52.46 | 51.51 | 52.02 | 52.02 | 800 |
05 May 2023 | 51.90 | 52.50 | 51.77 | 52.50 | 52.50 | 12,900 |
04 May 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
03 May 2023 | 51.66 | 51.66 | 49.25 | 49.52 | 49.52 | 4,200 |
02 May 2023 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |