Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 41 |
Sept 21, 2023 | 31.18 | 31.18 | 30.33 | 30.33 | 30.33 | - |
Sept 20, 2023 | 31.01 | 31.20 | 31.01 | 31.20 | 31.20 | - |
Sept 19, 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
Sept 18, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 41 |
Sept 15, 2023 | 31.46 | 31.46 | 30.93 | 30.93 | 30.93 | - |
Sept 14, 2023 | 31.04 | 31.04 | 30.83 | 30.91 | 30.91 | 103 |
Sept 13, 2023 | 30.85 | 30.85 | 30.60 | 30.60 | 30.60 | - |
Sept 12, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Sept 11, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 200 |
Sept 08, 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Sept 07, 2023 | 32.67 | 32.82 | 32.34 | 32.34 | 32.34 | 5 |
Sept 06, 2023 | 32.41 | 32.41 | 32.38 | 32.38 | 32.38 | - |
Sept 05, 2023 | 32.37 | 32.42 | 32.37 | 32.42 | 32.42 | - |
Sept 04, 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Sept 01, 2023 | 32.44 | 32.44 | 32.21 | 32.21 | 32.21 | - |
Aug 31, 2023 | 32.04 | 32.05 | 32.04 | 32.05 | 32.05 | - |
Aug 30, 2023 | 31.93 | 31.94 | 31.93 | 31.94 | 31.94 | - |
Aug 29, 2023 | 31.68 | 31.68 | 31.55 | 31.55 | 31.55 | - |
Aug 28, 2023 | 31.32 | 31.32 | 31.08 | 31.08 | 31.08 | - |
Aug 25, 2023 | 30.79 | 30.79 | 30.77 | 30.77 | 30.77 | - |
Aug 24, 2023 | 31.18 | 31.18 | 30.26 | 30.26 | 30.26 | - |
Aug 23, 2023 | 30.83 | 30.83 | 30.58 | 30.58 | 30.58 | 600 |
Aug 22, 2023 | 30.50 | 30.50 | 30.42 | 30.42 | 30.42 | - |
Aug 21, 2023 | 30.58 | 30.58 | 30.31 | 30.31 | 30.31 | - |
Aug 18, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
Aug 17, 2023 | 31.46 | 31.46 | 30.78 | 30.78 | 30.78 | - |
Aug 16, 2023 | 31.99 | 32.46 | 31.72 | 31.72 | 31.72 | 30 |
Aug 15, 2023 | 32.28 | 32.28 | 31.69 | 31.69 | 31.69 | - |
Aug 14, 2023 | 32.58 | 32.58 | 32.16 | 32.16 | 32.16 | 6 |
Aug 11, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Aug 10, 2023 | 33.03 | 33.03 | 32.61 | 32.61 | 32.61 | - |
Aug 09, 2023 | 32.79 | 32.79 | 32.63 | 32.63 | 32.63 | - |
Aug 08, 2023 | 32.70 | 32.70 | 32.42 | 32.42 | 32.42 | 120 |
Aug 07, 2023 | - | - | - | - | - | - |
Aug 04, 2023 | 32.50 | 32.50 | 32.11 | 32.11 | 32.11 | - |
Aug 03, 2023 | 32.73 | 32.85 | 32.13 | 32.13 | 32.13 | 1,250 |
Aug 02, 2023 | 32.97 | 32.97 | 32.70 | 32.70 | 32.70 | - |
Aug 01, 2023 | 33.88 | 33.88 | 33.20 | 33.20 | 33.20 | - |
Jul 31, 2023 | 33.54 | 33.68 | 33.54 | 33.68 | 33.68 | - |
Jul 28, 2023 | 33.28 | 33.44 | 33.08 | 33.08 | 33.08 | 100 |
Jul 27, 2023 | 33.68 | 33.68 | 33.22 | 33.22 | 33.22 | - |
Jul 26, 2023 | 33.70 | 33.70 | 33.19 | 33.19 | 33.19 | - |
Jul 25, 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
Jul 24, 2023 | 32.95 | 33.39 | 32.90 | 32.90 | 32.90 | 442 |
Jul 21, 2023 | 33.04 | 33.04 | 32.80 | 32.80 | 32.80 | - |
Jul 20, 2023 | 32.28 | 34.07 | 32.28 | 33.13 | 33.13 | 895 |
Jul 19, 2023 | 32.80 | 32.80 | 32.01 | 32.01 | 32.01 | 30 |
Jul 18, 2023 | 32.55 | 32.55 | 32.52 | 32.52 | 32.52 | - |
Jul 17, 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Jul 14, 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Jul 13, 2023 | 32.26 | 32.41 | 32.26 | 32.41 | 32.41 | 35 |
Jul 12, 2023 | 31.59 | 32.12 | 31.59 | 32.12 | 32.12 | - |
Jul 11, 2023 | 31.31 | 31.42 | 31.31 | 31.42 | 31.42 | - |
Jul 10, 2023 | 30.88 | 30.95 | 30.88 | 30.95 | 30.95 | 20 |
Jul 07, 2023 | 30.67 | 31.53 | 30.67 | 31.07 | 31.07 | 16 |
Jul 06, 2023 | 30.77 | 30.89 | 30.21 | 30.28 | 30.28 | 1,289 |
Jul 05, 2023 | 31.81 | 31.81 | 30.99 | 30.99 | 30.99 | 42 |
Jul 04, 2023 | 32.52 | 32.52 | 31.83 | 31.83 | 31.83 | - |
Jul 03, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Jun 30, 2023 | 32.82 | 33.08 | 32.82 | 33.08 | 33.08 | - |
Jun 29, 2023 | 32.36 | 32.63 | 32.22 | 32.22 | 32.22 | 3 |
Jun 28, 2023 | 32.31 | 32.31 | 31.88 | 31.88 | 31.88 | - |
Jun 27, 2023 | 32.08 | 32.08 | 32.01 | 32.01 | 32.01 | - |
Jun 26, 2023 | 31.86 | 32.70 | 31.86 | 31.97 | 31.97 | 200 |
Jun 23, 2023 | 32.22 | 32.56 | 31.96 | 31.96 | 31.96 | 61 |
Jun 22, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Jun 21, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 136 |
Jun 20, 2023 | 32.67 | 32.67 | 32.40 | 32.40 | 32.40 | - |
Jun 19, 2023 | 32.95 | 32.95 | 32.64 | 32.64 | 32.64 | 315 |
Jun 16, 2023 | 33.52 | 33.68 | 32.98 | 32.98 | 32.98 | 510 |
Jun 15, 2023 | 33.55 | 33.55 | 33.53 | 33.53 | 33.53 | 10 |
Jun 14, 2023 | 33.87 | 33.87 | 33.31 | 33.31 | 33.31 | 24 |
Jun 13, 2023 | 34.28 | 34.28 | 33.45 | 33.45 | 33.45 | 123 |
Jun 12, 2023 | - | - | - | - | - | - |
Jun 09, 2023 | 34.27 | 34.27 | 33.60 | 33.60 | 33.60 | - |
Jun 08, 2023 | 34.14 | 34.14 | 34.05 | 34.05 | 34.05 | - |
Jun 07, 2023 | 34.27 | 34.27 | 33.92 | 33.92 | 33.92 | 294 |
Jun 06, 2023 | 34.15 | 34.27 | 33.80 | 33.80 | 33.80 | 500 |
Jun 05, 2023 | 34.35 | 34.58 | 33.75 | 33.75 | 33.75 | 14 |
Jun 02, 2023 | 33.79 | 34.23 | 33.79 | 33.98 | 33.98 | - |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 33.24 | 33.64 | 33.24 | 33.38 | 33.38 | 300 |
May 30, 2023 | 33.71 | 33.71 | 33.56 | 33.56 | 33.56 | 15 |
May 29, 2023 | 34.01 | 34.08 | 34.01 | 34.08 | 34.08 | 130 |
May 26, 2023 | 33.60 | 33.73 | 33.60 | 33.73 | 33.73 | - |
May 25, 2023 | 33.43 | 33.43 | 33.02 | 33.02 | 33.02 | - |
May 24, 2023 | 33.77 | 33.77 | 32.97 | 32.97 | 32.97 | - |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 34.63 | 34.78 | 34.50 | 34.50 | 34.50 | 175 |
May 19, 2023 | 34.85 | 34.85 | 34.65 | 34.65 | 34.65 | - |
May 18, 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
May 17, 2023 | 33.96 | 34.27 | 33.96 | 34.27 | 34.27 | - |
May 16, 2023 | 34.28 | 34.28 | 34.20 | 34.20 | 34.20 | 5 |
May 15, 2023 | 34.51 | 34.51 | 34.03 | 34.03 | 34.03 | 20 |
May 12, 2023 | 34.07 | 34.07 | 33.67 | 33.67 | 33.67 | - |
May 11, 2023 | 33.97 | 33.97 | 33.50 | 33.50 | 33.50 | 100 |
May 10, 2023 | 33.95 | 33.95 | 33.47 | 33.47 | 33.47 | - |
May 09, 2023 | 33.87 | 33.87 | 33.65 | 33.65 | 33.65 | - |
May 08, 2023 | 34.75 | 34.75 | 33.81 | 33.81 | 33.81 | 15 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |