Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 139 |
26 Sept 2023 | 38.66 | 39.18 | 38.66 | 39.18 | 39.18 | 1,700 |
25 Sept 2023 | 38.50 | 39.66 | 38.50 | 39.66 | 39.66 | 400 |
22 Sept 2023 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 100 |
21 Sept 2023 | 38.17 | 38.84 | 38.14 | 38.14 | 38.14 | 1,300 |
20 Sept 2023 | 39.20 | 39.68 | 39.20 | 39.68 | 39.68 | 600 |
19 Sept 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 800 |
18 Sept 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 400 |
15 Sept 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 200 |
14 Sept 2023 | 39.25 | 39.25 | 38.53 | 38.53 | 38.53 | 1,600 |
13 Sept 2023 | 38.55 | 39.25 | 38.55 | 39.25 | 39.25 | 10,000 |
12 Sept 2023 | 38.00 | 38.26 | 37.50 | 38.26 | 38.26 | 1,300 |
11 Sept 2023 | 38.00 | 38.51 | 37.26 | 37.26 | 37.26 | 6,800 |
08 Sept 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
07 Sept 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
06 Sept 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 400 |
05 Sept 2023 | 37.83 | 37.83 | 37.74 | 37.74 | 37.74 | 1,300 |
01 Sept 2023 | 37.77 | 38.61 | 37.77 | 38.61 | 38.61 | 500 |
31 Aug 2023 | 38.51 | 38.51 | 36.47 | 38.16 | 38.16 | 9,500 |
30 Aug 2023 | 38.61 | 38.61 | 37.26 | 38.26 | 38.26 | 2,900 |
29 Aug 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 2,900 |
28 Aug 2023 | 38.30 | 38.30 | 36.95 | 38.00 | 38.00 | 900 |
25 Aug 2023 | 37.36 | 38.25 | 37.36 | 37.97 | 37.97 | 1,900 |
24 Aug 2023 | 37.73 | 38.00 | 37.73 | 38.00 | 38.00 | 400 |
23 Aug 2023 | 37.35 | 38.40 | 37.35 | 38.40 | 38.40 | 700 |
22 Aug 2023 | 38.10 | 38.10 | 36.86 | 36.86 | 36.86 | 800 |
21 Aug 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1,000 |
18 Aug 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1,500 |
17 Aug 2023 | 37.17 | 37.99 | 37.17 | 37.99 | 37.99 | 600 |
16 Aug 2023 | 37.33 | 37.80 | 36.88 | 36.88 | 36.88 | 53,300 |
15 Aug 2023 | 37.33 | 38.00 | 37.33 | 37.85 | 37.85 | 12,500 |
14 Aug 2023 | 38.00 | 38.15 | 37.50 | 38.15 | 38.15 | 1,100 |
11 Aug 2023 | 38.45 | 38.45 | 38.00 | 38.00 | 38.00 | 500 |
10 Aug 2023 | 38.77 | 38.77 | 38.37 | 38.57 | 38.57 | 400 |
09 Aug 2023 | 39.31 | 39.31 | 38.77 | 38.77 | 38.77 | 1,400 |
08 Aug 2023 | 39.61 | 39.61 | 38.84 | 38.96 | 38.96 | 4,200 |
07 Aug 2023 | 39.52 | 39.76 | 39.31 | 39.74 | 39.74 | 1,500 |
04 Aug 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
03 Aug 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 700 |
02 Aug 2023 | 41.26 | 41.26 | 40.15 | 40.15 | 40.15 | 1,700 |
01 Aug 2023 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 100 |
31 July 2023 | 41.75 | 41.77 | 41.50 | 41.57 | 41.57 | 1,800 |
28 July 2023 | 41.50 | 41.58 | 41.50 | 41.50 | 41.50 | 500 |
27 July 2023 | 40.45 | 40.90 | 40.45 | 40.90 | 40.90 | 3,600 |
26 July 2023 | 40.08 | 41.00 | 40.08 | 41.00 | 41.00 | 1,600 |
25 July 2023 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | 1,200 |
24 July 2023 | 40.72 | 40.94 | 40.72 | 40.90 | 40.90 | 700 |
21 July 2023 | 41.26 | 41.26 | 41.00 | 41.00 | 41.00 | 700 |
20 July 2023 | 42.34 | 42.34 | 40.97 | 41.41 | 41.41 | 900 |
19 July 2023 | 41.68 | 42.26 | 41.17 | 42.26 | 42.26 | 2,000 |
18 July 2023 | 42.25 | 42.64 | 42.21 | 42.21 | 42.21 | 1,600 |
17 July 2023 | 42.34 | 42.96 | 41.62 | 42.58 | 42.58 | 4,600 |
14 July 2023 | 44.38 | 44.38 | 43.05 | 43.50 | 43.50 | 2,100 |
13 July 2023 | 42.60 | 42.97 | 42.51 | 42.65 | 42.65 | 2,100 |
12 July 2023 | 42.50 | 42.61 | 42.25 | 42.61 | 42.61 | 2,000 |
11 July 2023 | 42.50 | 42.50 | 42.49 | 42.49 | 42.49 | 400 |
10 July 2023 | 42.38 | 42.38 | 41.58 | 42.33 | 42.33 | 9,400 |
07 July 2023 | 42.24 | 42.38 | 41.46 | 42.00 | 42.00 | 1,500 |
06 July 2023 | 42.00 | 42.34 | 41.93 | 42.34 | 42.34 | 3,200 |
05 July 2023 | 42.00 | 42.25 | 41.57 | 42.25 | 42.25 | 600 |
03 July 2023 | 41.00 | 42.25 | 41.00 | 42.25 | 42.25 | 4,500 |
30 June 2023 | 41.64 | 41.64 | 40.00 | 40.00 | 40.00 | 300 |
29 June 2023 | 41.84 | 41.84 | 41.82 | 41.82 | 41.82 | 400 |
28 June 2023 | 41.50 | 41.50 | 40.86 | 40.86 | 40.86 | 1,000 |
27 June 2023 | 41.77 | 42.28 | 41.74 | 41.74 | 41.74 | 800 |
26 June 2023 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 200 |
23 June 2023 | 40.55 | 40.82 | 40.30 | 40.82 | 40.82 | 2,100 |
22 June 2023 | 42.16 | 42.16 | 41.84 | 42.00 | 42.00 | 700 |
21 June 2023 | 41.22 | 42.65 | 41.22 | 41.78 | 41.78 | 3,400 |
20 June 2023 | 41.53 | 41.53 | 39.50 | 40.01 | 40.01 | 1,600 |
16 June 2023 | 42.34 | 42.34 | 41.83 | 41.83 | 41.83 | 1,400 |
15 June 2023 | 42.75 | 42.75 | 41.98 | 42.26 | 42.26 | 2,700 |
14 June 2023 | 41.38 | 42.00 | 41.38 | 42.00 | 42.00 | 1,600 |
13 June 2023 | 42.00 | 42.40 | 41.93 | 41.93 | 41.93 | 1,000 |
12 June 2023 | 42.00 | 42.00 | 40.79 | 41.79 | 41.79 | 2,100 |
09 June 2023 | 42.75 | 42.75 | 40.97 | 41.75 | 41.75 | 1,000 |
08 June 2023 | 41.24 | 41.24 | 41.00 | 41.00 | 41.00 | 1,000 |
07 June 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
06 June 2023 | 41.08 | 42.00 | 41.08 | 42.00 | 42.00 | 700 |
05 June 2023 | 41.09 | 42.00 | 40.59 | 41.82 | 41.82 | 2,400 |
02 June 2023 | 40.29 | 41.15 | 40.29 | 40.41 | 40.41 | 2,700 |
01 June 2023 | 38.62 | 39.36 | 38.62 | 39.36 | 39.36 | 900 |
31 May 2023 | 38.62 | 40.00 | 38.62 | 40.00 | 40.00 | 8,500 |
30 May 2023 | 40.41 | 40.65 | 38.69 | 40.65 | 40.65 | 2,300 |
26 May 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 700 |
25 May 2023 | 41.25 | 41.25 | 40.50 | 40.50 | 40.50 | 1,200 |
24 May 2023 | 41.65 | 42.04 | 41.65 | 41.75 | 41.75 | 2,400 |
23 May 2023 | 42.34 | 42.46 | 41.79 | 42.34 | 42.34 | 5,700 |
22 May 2023 | 41.00 | 42.00 | 41.00 | 41.94 | 41.94 | 2,500 |
19 May 2023 | 40.00 | 41.42 | 40.00 | 40.90 | 40.90 | 700 |
18 May 2023 | 41.21 | 41.83 | 41.21 | 41.83 | 41.83 | 900 |
17 May 2023 | 41.21 | 41.21 | 39.20 | 39.20 | 39.20 | 1,100 |
16 May 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 300 |
15 May 2023 | 39.94 | 40.43 | 39.75 | 39.90 | 39.90 | 2,400 |
12 May 2023 | 39.76 | 41.22 | 39.76 | 41.21 | 41.21 | 2,500 |
11 May 2023 | 41.50 | 41.50 | 39.75 | 40.00 | 40.00 | 2,300 |
10 May 2023 | 42.00 | 42.06 | 41.62 | 41.62 | 41.62 | 1,200 |
09 May 2023 | 41.00 | 41.18 | 40.94 | 40.94 | 40.94 | 2,700 |
08 May 2023 | 41.00 | 41.00 | 40.75 | 40.90 | 40.90 | 1,200 |
05 May 2023 | 41.00 | 41.00 | 40.53 | 40.65 | 40.65 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |