Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 20, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Sept 19, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 200 |
Sept 18, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Sept 15, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 100 |
Sept 14, 2023 | 34.84 | 35.11 | 34.84 | 35.11 | 35.11 | 200 |
Sept 13, 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 300 |
Sept 12, 2023 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 500 |
Sept 11, 2023 | 34.41 | 34.45 | 34.41 | 34.45 | 34.45 | 900 |
Sept 08, 2023 | 34.26 | 34.30 | 34.26 | 34.30 | 34.30 | 1,300 |
Sept 07, 2023 | 34.53 | 34.53 | 34.39 | 34.39 | 34.39 | 1,000 |
Sept 06, 2023 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Sept 05, 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 200 |
Sept 01, 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Aug 31, 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 100 |
Aug 30, 2023 | 34.60 | 34.68 | 34.60 | 34.68 | 34.68 | 100 |
Aug 29, 2023 | 34.22 | 34.72 | 34.22 | 34.72 | 34.72 | 100 |
Aug 28, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Aug 25, 2023 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Aug 24, 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 100 |
Aug 23, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Aug 22, 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
Aug 21, 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
Aug 18, 2023 | 34.10 | 34.21 | 34.10 | 34.21 | 34.21 | 300 |
Aug 17, 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Aug 16, 2023 | 34.55 | 34.63 | 34.55 | 34.63 | 34.63 | 100 |
Aug 15, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Aug 14, 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 1,500 |
Aug 11, 2023 | 34.62 | 35.13 | 34.62 | 35.13 | 35.13 | 100 |
Aug 10, 2023 | 34.62 | 35.06 | 34.62 | 35.06 | 35.06 | 100 |
Aug 09, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 200 |
Aug 08, 2023 | 34.75 | 34.75 | 34.70 | 34.70 | 34.70 | 300 |
Aug 04, 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 100 |
Aug 03, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Aug 02, 2023 | 34.99 | 34.99 | 34.74 | 34.74 | 34.74 | 100 |
Aug 01, 2023 | 34.99 | 35.11 | 34.99 | 35.11 | 35.11 | 100 |
Jul 31, 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Jul 28, 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Jul 27, 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 100 |
Jul 26, 2023 | 35.16 | 35.17 | 35.16 | 35.17 | 35.17 | 200 |
Jul 25, 2023 | 35.30 | 35.35 | 35.30 | 35.35 | 35.35 | 200 |
Jul 24, 2023 | 35.27 | 35.39 | 35.27 | 35.39 | 35.39 | 300 |
Jul 21, 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Jul 20, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
Jul 19, 2023 | 35.19 | 35.30 | 35.19 | 35.30 | 35.30 | 100 |
Jul 18, 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 1,000 |
Jul 17, 2023 | 34.94 | 35.11 | 34.94 | 35.11 | 35.11 | 400 |
Jul 14, 2023 | 34.67 | 35.13 | 34.67 | 35.13 | 35.13 | 100 |
Jul 13, 2023 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Jul 12, 2023 | 34.60 | 34.67 | 34.60 | 34.67 | 34.67 | 200 |
Jul 11, 2023 | 34.74 | 34.74 | 34.49 | 34.49 | 34.49 | 200 |
Jul 10, 2023 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 1,200 |
Jul 07, 2023 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
Jul 06, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 900 |
Jul 05, 2023 | 35.25 | 35.25 | 35.11 | 35.11 | 35.11 | 400 |
Jul 04, 2023 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Jun 30, 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
Jun 29, 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Jun 28, 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Jun 27, 2023 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Jun 26, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Jun 23, 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 400 |
Jun 22, 2023 | 34.42 | 34.42 | 34.03 | 34.03 | 34.03 | 100 |
Jun 22, 2023 | 0.08 Dividend | |||||
Jun 21, 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 34.25 | - |
Jun 20, 2023 | 34.39 | 34.39 | 34.39 | 34.39 | 34.31 | - |
Jun 19, 2023 | 34.34 | 34.50 | 34.34 | 34.50 | 34.42 | 2,900 |
Jun 16, 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.73 | 800 |
Jun 15, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.50 | 300 |
Jun 14, 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 34.15 | - |
Jun 13, 2023 | 34.13 | 34.13 | 34.13 | 34.13 | 34.05 | - |
Jun 12, 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 33.86 | - |
Jun 09, 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 33.86 | 100 |
Jun 08, 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 34.00 | - |
Jun 07, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 34.37 | 300 |
Jun 06, 2023 | 34.13 | 34.13 | 34.13 | 34.13 | 34.05 | 200 |
Jun 05, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.42 | - |
Jun 02, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.92 | - |
Jun 01, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.92 | 100 |
May 31, 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 34.16 | - |
May 30, 2023 | 34.33 | 34.33 | 34.24 | 34.24 | 34.16 | 300 |
May 29, 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.48 | 3,500 |
May 26, 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 34.16 | - |
May 25, 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 34.47 | 600 |
May 24, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 34.59 | - |
May 23, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.65 | 400 |
May 19, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.22 | - |
May 18, 2023 | 34.94 | 35.08 | 34.94 | 35.08 | 35.00 | 400 |
May 17, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.77 | - |
May 16, 2023 | 34.90 | 34.90 | 34.85 | 34.85 | 34.77 | 1,400 |
May 15, 2023 | 34.97 | 35.04 | 34.97 | 35.04 | 34.96 | 11,300 |
May 12, 2023 | 34.87 | 34.87 | 34.87 | 34.87 | 34.79 | - |
May 11, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.78 | - |
May 10, 2023 | 34.77 | 34.77 | 34.77 | 34.77 | 34.69 | - |
May 09, 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.55 | - |
May 08, 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 34.51 | 1,200 |
May 05, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.41 | 100 |
May 04, 2023 | 34.62 | 34.62 | 34.31 | 34.31 | 34.23 | 300 |
May 03, 2023 | 35.27 | 35.27 | 34.94 | 34.94 | 34.86 | 1,000 |
May 02, 2023 | 35.38 | 35.38 | 35.06 | 35.14 | 35.06 | 900 |
May 01, 2023 | 35.32 | 35.32 | 35.24 | 35.24 | 35.16 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |