Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 32.33 | 33.63 | 32.33 | 33.59 | 33.59 | 10,649 |
Jun 05, 2023 | 32.30 | 32.62 | 32.05 | 32.62 | 32.62 | 500 |
Jun 02, 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 200 |
Jun 01, 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
May 31, 2023 | 33.32 | 33.32 | 32.83 | 32.83 | 32.83 | 400 |
May 30, 2023 | 33.54 | 33.60 | 33.54 | 33.60 | 33.60 | 300 |
May 29, 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 100 |
May 26, 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 300 |
May 25, 2023 | 33.05 | 33.05 | 32.55 | 32.55 | 32.55 | 300 |
May 25, 2023 | 0.3 Dividend | |||||
May 24, 2023 | 33.50 | 33.50 | 33.00 | 33.00 | 32.70 | 1,200 |
May 23, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.48 | - |
May 19, 2023 | 35.00 | 35.00 | 34.80 | 34.80 | 34.48 | 600 |
May 18, 2023 | 34.84 | 35.01 | 34.84 | 35.01 | 34.69 | 1,400 |
May 17, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.18 | 300 |
May 16, 2023 | 34.17 | 34.49 | 34.02 | 34.49 | 34.18 | 1,400 |
May 15, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.69 | 400 |
May 12, 2023 | 33.32 | 33.32 | 33.32 | 33.32 | 33.02 | 100 |
May 11, 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 33.86 | 100 |
May 10, 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 32.88 | - |
May 09, 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 32.88 | - |
May 08, 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 32.88 | - |
May 05, 2023 | 33.06 | 33.18 | 33.06 | 33.18 | 32.88 | 300 |
May 04, 2023 | 33.90 | 33.90 | 33.00 | 33.21 | 32.91 | 1,600 |
May 03, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.44 | 100 |
May 02, 2023 | 35.00 | 35.00 | 34.76 | 34.76 | 34.44 | 600 |
May 01, 2023 | 35.15 | 35.23 | 34.95 | 35.03 | 34.71 | 2,700 |
Apr 28, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 34.82 | - |
Apr 27, 2023 | 35.22 | 35.22 | 35.14 | 35.14 | 34.82 | 600 |
Apr 26, 2023 | 33.47 | 34.20 | 33.47 | 34.20 | 33.89 | 700 |
Apr 25, 2023 | 33.03 | 34.30 | 33.03 | 33.75 | 33.44 | 1,900 |
Apr 24, 2023 | 34.70 | 34.70 | 33.74 | 33.74 | 33.43 | 1,800 |
Apr 21, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 34.78 | - |
Apr 20, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 34.78 | 100 |
Apr 19, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | 1,000 |
Apr 18, 2023 | 34.78 | 35.34 | 34.78 | 35.34 | 35.02 | 300 |
Apr 17, 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 33.46 | 300 |
Apr 14, 2023 | 34.92 | 34.92 | 33.42 | 33.68 | 33.37 | 700 |
Apr 13, 2023 | 34.62 | 34.92 | 34.62 | 34.92 | 34.60 | 300 |
Apr 12, 2023 | 33.87 | 34.94 | 33.87 | 34.90 | 34.58 | 900 |
Apr 11, 2023 | 34.83 | 35.00 | 34.83 | 35.00 | 34.68 | 1,000 |
Apr 10, 2023 | 34.51 | 35.50 | 34.51 | 34.67 | 34.35 | 3,000 |
Apr 06, 2023 | 34.62 | 34.97 | 34.62 | 34.97 | 34.65 | 1,600 |
Apr 05, 2023 | 33.55 | 34.50 | 33.55 | 34.50 | 34.19 | 1,000 |
Apr 04, 2023 | 34.50 | 34.50 | 33.18 | 33.18 | 32.88 | 900 |
Apr 03, 2023 | 33.75 | 34.38 | 33.45 | 33.60 | 33.29 | 2,200 |
Mar 31, 2023 | 33.00 | 33.42 | 33.00 | 33.42 | 33.12 | 3,600 |
Mar 30, 2023 | 32.20 | 32.50 | 32.20 | 32.50 | 32.20 | 2,100 |
Mar 29, 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.63 | 300 |
Mar 28, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 30.86 | 200 |
Mar 27, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 30.86 | - |
Mar 24, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 30.86 | - |
Mar 23, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 30.86 | - |
Mar 22, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 30.86 | - |
Mar 21, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 30.86 | 300 |
Mar 20, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.16 | 500 |
Mar 17, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.07 | - |
Mar 16, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.07 | 7,800 |
Mar 15, 2023 | 30.19 | 30.19 | 30.17 | 30.17 | 29.90 | 600 |
Mar 14, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 29.79 | 100 |
Mar 13, 2023 | 30.70 | 30.74 | 30.70 | 30.74 | 30.46 | 300 |
Mar 10, 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 32.77 | - |
Mar 09, 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 32.77 | - |
Mar 09, 2023 | 0.3 Dividend | |||||
Mar 08, 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 32.47 | 600 |
Mar 07, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 31.62 | - |
Mar 06, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 31.62 | 200 |
Mar 03, 2023 | 31.83 | 32.25 | 31.83 | 32.25 | 31.67 | 400 |
Mar 02, 2023 | 32.83 | 33.00 | 32.53 | 32.53 | 31.94 | 1,100 |
Mar 01, 2023 | 32.83 | 32.83 | 32.78 | 32.78 | 32.19 | 1,200 |
Feb 28, 2023 | 32.49 | 32.51 | 32.49 | 32.51 | 31.92 | 300 |
Feb 27, 2023 | 32.93 | 32.93 | 32.21 | 32.21 | 31.63 | 700 |
Feb 24, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.11 | 200 |
Feb 23, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.01 | - |
Feb 22, 2023 | 32.55 | 32.76 | 32.55 | 32.60 | 32.01 | 700 |
Feb 21, 2023 | 32.64 | 32.64 | 32.50 | 32.55 | 31.96 | 1,400 |
Feb 17, 2023 | 31.99 | 32.26 | 31.99 | 32.26 | 31.68 | 400 |
Feb 16, 2023 | 32.00 | 32.70 | 32.00 | 32.70 | 32.11 | 500 |
Feb 15, 2023 | 32.00 | 32.01 | 32.00 | 32.01 | 31.43 | 1,200 |
Feb 14, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.49 | - |
Feb 13, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.49 | 200 |
Feb 10, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 30.48 | 300 |
Feb 09, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.41 | 500 |
Feb 08, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | 1,200 |
Feb 07, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 30.46 | 100 |
Feb 06, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 30.73 | - |
Feb 03, 2023 | 32.52 | 32.52 | 31.07 | 31.30 | 30.73 | 13,100 |
Feb 02, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.35 | 100 |
Feb 01, 2023 | 31.04 | 31.80 | 31.04 | 31.13 | 30.57 | 1,000 |
Jan 31, 2023 | 31.50 | 31.50 | 31.06 | 31.06 | 30.50 | 300 |
Jan 30, 2023 | 31.51 | 32.20 | 31.51 | 32.20 | 31.62 | 200 |
Jan 27, 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 31.77 | - |
Jan 26, 2023 | 32.63 | 32.63 | 31.97 | 32.36 | 31.77 | 700 |
Jan 25, 2023 | 29.86 | 32.50 | 29.86 | 32.16 | 31.58 | 12,200 |
Jan 24, 2023 | 32.00 | 32.00 | 31.48 | 31.48 | 30.91 | 800 |
Jan 23, 2023 | 32.21 | 32.21 | 31.13 | 31.36 | 30.79 | 8,900 |
Jan 20, 2023 | 32.22 | 32.22 | 30.89 | 30.89 | 30.33 | 200 |
Jan 19, 2023 | 30.63 | 30.63 | 30.08 | 30.26 | 29.71 | 600 |
Jan 18, 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.00 | 200 |
Jan 17, 2023 | 31.48 | 31.65 | 31.48 | 31.65 | 31.08 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |