Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	38.55	39.74	38.45	39.47	39.47	0.30%	1,495,670
Aug 21, 2025	39.46	39.62	38.86	39.35	39.35	1.60%	1,244,616
Aug 20, 2025	38.80	39.14	38.63	38.73	38.73	-	1,208,131
Aug 19, 2025	39.58	39.62	38.52	38.73	38.73	-2.98%	1,163,632
Aug 18, 2025	40.56	40.62	39.66	39.92	39.44	-2.68%	1,317,657
Aug 15, 2025	40.42	41.38	40.23	41.02	40.53	1.43%	1,819,477
Aug 14, 2025	40.94	41.23	39.73	40.44	39.95	1.74%	1,554,396
Aug 13, 2025	40.42	41.25	39.27	39.75	39.27	-3.78%	1,939,596
Aug 12, 2025	41.00	41.52	40.81	41.31	40.81	-0.46%	2,070,244
Aug 11, 2025	41.44	41.63	41.25	41.50	41.00	0.58%	693,871
Aug 8, 2025	41.11	41.40	40.52	41.26	40.76	1.40%	808,820
Aug 7, 2025	40.78	41.29	40.68	40.69	40.20	-1.29%	973,775
Aug 6, 2025	40.78	41.26	40.48	41.22	40.72	1.70%	922,809
Aug 5, 2025	40.50	40.68	39.94	40.53	40.04	0.07%	1,412,982
Aug 4, 2025	41.08	41.29	40.35	40.50	40.01	-2.69%	771,152
Aug 1, 2025	41.82	41.97	41.40	41.62	41.12	-1.26%	883,848
Jul 31, 2025	41.87	42.28	41.63	42.15	41.64	0.64%	916,664
Jul 30, 2025	41.54	42.00	41.31	41.88	41.38	0.53%	616,422
Jul 29, 2025	41.07	41.71	40.97	41.66	41.16	0.65%	753,815
Jul 28, 2025	40.27	41.65	40.27	41.39	40.89	3.17%	880,005
Jul 25, 2025	40.17	40.79	39.97	40.12	39.64	-0.25%	531,746
Jul 24, 2025	41.76	41.82	40.22	40.22	39.74	-3.29%	1,280,921
Jul 23, 2025	41.24	41.67	40.89	41.59	41.09	1.00%	717,806
Jul 22, 2025	40.90	41.37	40.75	41.18	40.68	0.41%	530,116
Jul 21, 2025	41.13	41.38	40.56	41.01	40.52	-1.16%	512,732
Jul 18, 2025	41.41	41.57	41.03	41.49	40.99	0.70%	806,990
Jul 17, 2025	40.63	41.31	40.17	41.20	40.70	3.00%	993,597
Jul 16, 2025	39.81	40.08	39.48	40.00	39.52	0.08%	822,280
Jul 15, 2025	39.98	40.72	39.69	39.97	39.49	0.93%	777,675
Jul 14, 2025	39.80	39.99	38.92	39.60	39.12	-3.01%	973,854
Jul 11, 2025	40.55	40.90	40.35	40.83	40.34	0.54%	650,202
Jul 10, 2025	40.10	40.88	40.10	40.61	40.12	2.11%	677,009
Jul 9, 2025	40.21	40.56	39.62	39.77	39.29	-1.44%	738,138
Jul 8, 2025	40.00	40.59	39.80	40.35	39.86	0.52%	832,610
Jul 7, 2025	39.65	40.15	39.55	40.14	39.66	1.08%	496,275
Jul 4, 2025	39.76	39.90	39.58	39.71	39.23	0.40%	294,529
Jul 3, 2025	40.02	40.02	39.26	39.55	39.07	-0.85%	624,376
Jul 2, 2025	39.47	40.08	39.40	39.89	39.41	1.30%	1,059,446
Jul 1, 2025	39.98	40.03	39.38	39.38	38.91	-1.28%	1,029,298
Jun 30, 2025	39.72	40.00	39.56	39.89	39.41	1.12%	1,074,948
Jun 27, 2025	39.84	39.95	39.26	39.45	38.98	-0.03%	846,592
Jun 26, 2025	39.30	39.88	39.30	39.46	38.99	-1.42%	837,100
Jun 25, 2025	39.90	40.23	39.36	40.03	39.55	0.65%	1,513,671
Jun 24, 2025	39.75	40.02	39.39	39.77	39.29	1.07%	1,260,527
Jun 23, 2025	39.42	39.71	39.31	39.35	38.88	0.23%	1,411,864
Jun 20, 2025	40.44	40.70	39.21	39.26	38.79	-3.49%	6,018,045
Jun 19, 2025	41.13	41.13	40.48	40.68	40.19	-1.50%	1,761,448
Jun 18, 2025	40.83	41.64	40.73	41.30	40.80	1.18%	1,868,429
Jun 17, 2025	40.55	40.97	40.53	40.82	40.33	0.74%	1,145,308
Jun 16, 2025	40.78	41.13	40.25	40.52	40.03	-0.32%	802,904