Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Jun 06, 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Jun 05, 2023 | 32.28 | 32.28 | 32.10 | 32.10 | 32.10 | 400 |
Jun 02, 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 100 |
Jun 01, 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 100 |
May 31, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 100 |
May 30, 2023 | 31.69 | 31.71 | 31.50 | 31.50 | 31.50 | 900 |
May 26, 2023 | 31.64 | 31.78 | 31.64 | 31.78 | 31.78 | 100 |
May 25, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
May 24, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
May 23, 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
May 22, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
May 19, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
May 18, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
May 17, 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 100 |
May 16, 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
May 15, 2023 | 31.40 | 31.44 | 31.40 | 31.44 | 31.44 | 200 |
May 12, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 100 |
May 11, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
May 10, 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 100 |
May 09, 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
May 08, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
May 05, 2023 | 31.48 | 32.01 | 31.48 | 32.01 | 32.01 | 400 |
May 04, 2023 | 31.56 | 31.56 | 31.35 | 31.35 | 31.35 | 100 |
May 03, 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 100 |
May 02, 2023 | 31.82 | 31.82 | 31.78 | 31.78 | 31.78 | 500 |
May 01, 2023 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 100 |
Apr 28, 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 100 |
Apr 27, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Apr 26, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Apr 25, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 100 |
Apr 24, 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 100 |
Apr 21, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 100 |
Apr 20, 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Apr 19, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 100 |
Apr 18, 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 100 |
Apr 17, 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Apr 14, 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 100 |
Apr 13, 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Apr 12, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Apr 11, 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 100 |
Apr 10, 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Apr 06, 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 100 |
Apr 05, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 100 |
Apr 04, 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 100 |
Apr 03, 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 100 |
Mar 31, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 100 |
Mar 30, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 100 |
Mar 29, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 100 |
Mar 28, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 100 |
Mar 27, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 200 |
Mar 24, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 100 |
Mar 23, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 100 |
Mar 22, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Mar 22, 2023 | 0.054 Dividend | |||||
Mar 21, 2023 | 31.49 | 31.78 | 31.49 | 31.78 | 31.72 | 400 |
Mar 20, 2023 | 31.42 | 31.42 | 31.30 | 31.30 | 31.24 | 200 |
Mar 17, 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.67 | 100 |
Mar 16, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.19 | - |
Mar 15, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.44 | 100 |
Mar 14, 2023 | 31.34 | 31.71 | 31.34 | 31.71 | 31.65 | 100 |
Mar 13, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.14 | - |
Mar 10, 2023 | 31.36 | 31.39 | 31.36 | 31.39 | 31.33 | 300 |
Mar 09, 2023 | 32.35 | 32.35 | 32.08 | 32.08 | 32.03 | 200 |
Mar 08, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.70 | - |
Mar 07, 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.45 | - |
Mar 06, 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.14 | 100 |
Mar 03, 2023 | 33.94 | 33.94 | 33.78 | 33.78 | 33.72 | 200 |
Mar 02, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 33.12 | 100 |
Mar 01, 2023 | 33.35 | 33.35 | 33.06 | 33.06 | 33.01 | 100 |
Feb 28, 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 32.71 | 100 |
Feb 27, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.60 | 200 |
Feb 24, 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 32.41 | 100 |
Feb 23, 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.75 | 100 |
Feb 22, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.55 | 100 |
Feb 21, 2023 | 33.10 | 33.10 | 32.32 | 32.32 | 32.27 | 200 |
Feb 17, 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 33.01 | 100 |
Feb 16, 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 32.91 | 100 |
Feb 15, 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.68 | 100 |
Feb 14, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.72 | 100 |
Feb 13, 2023 | 32.60 | 32.60 | 32.46 | 32.46 | 32.40 | 300 |
Feb 10, 2023 | 32.24 | 32.24 | 32.11 | 32.21 | 32.15 | 400 |
Feb 09, 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.37 | 100 |
Feb 08, 2023 | 32.72 | 32.72 | 32.72 | 32.72 | 32.66 | - |
Feb 07, 2023 | 32.89 | 33.12 | 32.64 | 33.12 | 33.06 | 400 |
Feb 06, 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.49 | 100 |
Feb 03, 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 33.01 | 100 |
Feb 02, 2023 | 33.56 | 33.56 | 33.56 | 33.56 | 33.50 | 100 |
Feb 01, 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 32.98 | - |
Jan 31, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.45 | - |
Jan 30, 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.82 | 100 |
Jan 27, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 32.14 | - |
Jan 26, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.18 | 100 |
Jan 25, 2023 | 31.63 | 31.80 | 31.63 | 31.80 | 31.75 | 1,000 |
Jan 24, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.71 | - |
Jan 23, 2023 | 31.67 | 31.89 | 31.67 | 31.89 | 31.83 | 100 |
Jan 20, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.48 | - |
Jan 19, 2023 | 30.69 | 30.86 | 30.69 | 30.86 | 30.81 | 100 |
Jan 18, 2023 | 31.43 | 31.43 | 31.19 | 31.19 | 31.14 | 200 |
Jan 17, 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |