Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 26, 2023 | 39.60 | 40.05 | 39.45 | 39.50 | 39.50 | 400 |
Sept 25, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 200 |
Sept 22, 2023 | 40.75 | 41.20 | 40.75 | 41.05 | 41.05 | 470 |
Sept 21, 2023 | 41.55 | 41.60 | 41.15 | 41.15 | 41.15 | 283 |
Sept 20, 2023 | 40.65 | 42.00 | 40.65 | 41.90 | 41.90 | 501 |
Sept 19, 2023 | 41.40 | 41.75 | 41.00 | 41.05 | 41.05 | 8,411 |
Sept 18, 2023 | 41.50 | 41.50 | 41.40 | 41.40 | 41.40 | 100 |
Sept 15, 2023 | 40.75 | 40.75 | 40.40 | 40.40 | 40.40 | 100 |
Sept 14, 2023 | 38.80 | 40.45 | 38.80 | 40.45 | 40.45 | 2,100 |
Sept 13, 2023 | 39.55 | 39.95 | 39.55 | 39.95 | 39.95 | 100 |
Sept 12, 2023 | 39.85 | 40.40 | 39.70 | 39.70 | 39.70 | 618 |
Sept 11, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
Sept 08, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Sept 07, 2023 | 38.80 | 38.95 | 38.80 | 38.95 | 38.95 | 100 |
Sept 06, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 520 |
Sept 05, 2023 | 39.45 | 39.90 | 39.45 | 39.90 | 39.90 | 180 |
Sept 04, 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
Sept 01, 2023 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
Aug 31, 2023 | 39.75 | 40.30 | 39.75 | 40.30 | 40.30 | 5 |
Aug 30, 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
Aug 29, 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 70 |
Aug 28, 2023 | 38.75 | 38.80 | 38.75 | 38.80 | 38.80 | 65 |
Aug 25, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
Aug 24, 2023 | 38.80 | 39.45 | 38.80 | 39.45 | 39.45 | 127 |
Aug 24, 2023 | 0.15 Dividend | |||||
Aug 23, 2023 | 38.45 | 38.85 | 38.45 | 38.85 | 38.70 | 340 |
Aug 22, 2023 | 37.65 | 38.00 | 37.65 | 38.00 | 37.85 | 90 |
Aug 21, 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.31 | - |
Aug 18, 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.60 | - |
Aug 17, 2023 | 38.15 | 38.30 | 38.15 | 38.20 | 38.05 | 740 |
Aug 16, 2023 | 38.75 | 38.75 | 38.60 | 38.60 | 38.45 | 75 |
Aug 15, 2023 | 40.35 | 40.35 | 39.40 | 39.40 | 39.25 | 242 |
Aug 14, 2023 | 41.05 | 41.10 | 41.05 | 41.10 | 40.94 | 100 |
Aug 11, 2023 | 40.65 | 41.40 | 40.65 | 41.40 | 41.24 | 280 |
Aug 10, 2023 | 40.15 | 40.15 | 39.90 | 39.90 | 39.75 | 50 |
Aug 09, 2023 | 39.90 | 40.25 | 39.90 | 40.25 | 40.09 | 100 |
Aug 08, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 39.15 | - |
Aug 07, 2023 | - | - | - | - | - | - |
Aug 04, 2023 | 38.55 | 39.40 | 38.55 | 39.40 | 39.25 | 155 |
Aug 03, 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.20 | - |
Aug 02, 2023 | 39.75 | 39.85 | 38.85 | 38.85 | 38.70 | 500 |
Aug 01, 2023 | 40.25 | 40.25 | 39.90 | 39.90 | 39.75 | 100 |
Jul 31, 2023 | 39.55 | 40.60 | 39.55 | 40.60 | 40.44 | 314 |
Jul 28, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.70 | - |
Jul 27, 2023 | 40.35 | 40.40 | 40.30 | 40.30 | 40.14 | 325 |
Jul 26, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.69 | - |
Jul 25, 2023 | 40.40 | 40.70 | 40.40 | 40.70 | 40.54 | 139 |
Jul 24, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.85 | 126 |
Jul 21, 2023 | 39.30 | 39.60 | 39.30 | 39.50 | 39.35 | 1,382 |
Jul 20, 2023 | 39.85 | 39.85 | 39.55 | 39.55 | 39.40 | 100 |
Jul 19, 2023 | 39.80 | 40.30 | 39.80 | 39.95 | 39.80 | 950 |
Jul 18, 2023 | 39.35 | 40.05 | 39.35 | 39.95 | 39.80 | 250 |
Jul 17, 2023 | 39.55 | 39.90 | 39.55 | 39.70 | 39.55 | 280 |
Jul 14, 2023 | 39.50 | 40.10 | 39.45 | 40.10 | 39.95 | 104 |
Jul 13, 2023 | 39.55 | 39.90 | 39.55 | 39.90 | 39.75 | 40 |
Jul 12, 2023 | 38.15 | 38.45 | 38.10 | 38.45 | 38.30 | 1,140 |
Jul 11, 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.20 | 79 |
Jul 10, 2023 | 37.55 | 38.15 | 37.55 | 38.10 | 37.95 | 210 |
Jul 07, 2023 | 37.90 | 37.95 | 37.90 | 37.95 | 37.80 | 100 |
Jul 06, 2023 | 39.20 | 39.45 | 39.20 | 39.45 | 39.30 | 260 |
Jul 05, 2023 | 40.70 | 40.70 | 40.45 | 40.45 | 40.29 | 50 |
Jul 04, 2023 | 40.55 | 40.55 | 40.10 | 40.10 | 39.95 | 1,100 |
Jul 03, 2023 | 39.55 | 40.40 | 39.55 | 40.40 | 40.24 | 1,270 |
Jun 30, 2023 | 38.85 | 39.30 | 38.85 | 39.30 | 39.15 | 1,020 |
Jun 29, 2023 | 38.80 | 38.80 | 38.45 | 38.45 | 38.30 | 100 |
Jun 28, 2023 | 39.10 | 39.10 | 39.10 | 39.10 | 38.95 | - |
Jun 27, 2023 | 39.50 | 39.50 | 39.25 | 39.25 | 39.10 | 120 |
Jun 26, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 39.15 | - |
Jun 23, 2023 | 38.95 | 39.45 | 38.95 | 39.45 | 39.30 | 1,300 |
Jun 22, 2023 | 38.35 | 38.80 | 38.25 | 38.80 | 38.65 | 8,645 |
Jun 21, 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.00 | - |
Jun 20, 2023 | 40.85 | 40.95 | 40.85 | 40.95 | 40.79 | 350 |
Jun 19, 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 40.49 | - |
Jun 16, 2023 | 40.60 | 41.25 | 40.60 | 41.00 | 40.84 | 965 |
Jun 15, 2023 | 40.10 | 40.85 | 40.10 | 40.80 | 40.64 | 1,391 |
Jun 14, 2023 | 41.65 | 42.10 | 41.65 | 42.10 | 41.94 | 200 |
Jun 13, 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.49 | - |
Jun 12, 2023 | - | - | - | - | - | - |
Jun 09, 2023 | 41.90 | 41.90 | 41.90 | 41.90 | 41.74 | - |
Jun 08, 2023 | 42.05 | 42.40 | 42.05 | 42.40 | 42.24 | 85 |
Jun 07, 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 42.54 | - |
Jun 06, 2023 | 42.45 | 42.90 | 42.45 | 42.90 | 42.73 | 10 |
Jun 05, 2023 | 41.95 | 42.90 | 41.90 | 42.90 | 42.73 | 255 |
Jun 02, 2023 | 42.75 | 43.40 | 42.75 | 43.40 | 43.23 | 1,400 |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 41.25 | 42.30 | 41.25 | 42.30 | 42.14 | 48 |
May 30, 2023 | 41.30 | 41.65 | 41.30 | 41.65 | 41.49 | 1,170 |
May 29, 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 41.14 | - |
May 26, 2023 | 41.45 | 42.15 | 41.45 | 41.65 | 41.49 | 225 |
May 25, 2023 | 41.50 | 41.80 | 41.30 | 41.70 | 41.54 | 1,365 |
May 24, 2023 | 42.65 | 43.05 | 41.95 | 41.95 | 41.79 | 226 |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 44.10 | 44.15 | 44.10 | 44.15 | 43.98 | 66 |
May 19, 2023 | 44.45 | 44.95 | 44.45 | 44.90 | 44.73 | 39 |
May 18, 2023 | 44.75 | 44.75 | 44.15 | 44.15 | 43.98 | 150 |
May 18, 2023 | 0.15 Dividend | |||||
May 17, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 45.03 | 73 |
May 16, 2023 | 46.30 | 46.50 | 45.95 | 46.50 | 46.17 | 1,448 |
May 15, 2023 | 46.25 | 46.50 | 46.25 | 46.50 | 46.17 | 150 |
May 12, 2023 | 45.25 | 45.65 | 45.25 | 45.65 | 45.32 | 93 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |