Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 28, 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 4 |
Sept 27, 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
Sept 26, 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
Sept 25, 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
Sept 22, 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
Sept 21, 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
Sept 20, 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 100 |
Sept 19, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
Sept 18, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
Sept 15, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
Sept 14, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
Sept 13, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
Sept 12, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
Sept 11, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
Sept 08, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
Sept 07, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 100 |
Sept 06, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
Sept 05, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
Sept 01, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
Aug 31, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
Aug 30, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
Aug 29, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
Aug 28, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 100 |
Aug 25, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 24, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 23, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 22, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 21, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 18, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 17, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 16, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 15, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 14, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 11, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 10, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 09, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 08, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Aug 07, 2023 | 47.65 | 47.80 | 47.65 | 47.80 | 47.80 | 1,000 |
Aug 04, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
Aug 03, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 500 |
Aug 02, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Aug 01, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Jul 31, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Jul 28, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Jul 27, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 100 |
Jul 26, 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
Jul 25, 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
Jul 24, 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
Jul 21, 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 200 |
Jul 20, 2023 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
Jul 19, 2023 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 100 |
Jul 18, 2023 | 50.80 | 50.87 | 49.68 | 50.83 | 50.83 | 700 |
Jul 17, 2023 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
Jul 14, 2023 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
Jul 13, 2023 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
Jul 12, 2023 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 300 |
Jul 11, 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 900 |
Jul 10, 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
Jul 07, 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
Jul 06, 2023 | 45.93 | 45.93 | 45.89 | 45.89 | 45.89 | 100 |
Jul 05, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
Jul 03, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
Jun 30, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1,000 |
Jun 29, 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
Jun 28, 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
Jun 27, 2023 | 42.93 | 42.94 | 42.93 | 42.94 | 42.94 | 900 |
Jun 26, 2023 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 100 |
Jun 23, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
Jun 22, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
Jun 21, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
Jun 20, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
Jun 16, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 100 |
Jun 15, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Jun 14, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Jun 13, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Jun 12, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Jun 09, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Jun 08, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Jun 07, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Jun 06, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Jun 05, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Jun 02, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 100 |
Jun 01, 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
May 31, 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 300 |
May 30, 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
May 26, 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 200 |
May 25, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
May 24, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 100 |
May 23, 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
May 22, 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
May 19, 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1,300 |
May 18, 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 200 |
May 17, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
May 16, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
May 15, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
May 12, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
May 11, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
May 10, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 100 |
May 09, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
May 08, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |