Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Jun 01, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
May 31, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
May 30, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
May 26, 2023 | 32.30 | 32.50 | 32.30 | 32.50 | 32.50 | 500 |
May 25, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
May 24, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
May 23, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
May 22, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
May 19, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
May 18, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
May 17, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
May 16, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 200 |
May 15, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
May 12, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
May 11, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
May 10, 2023 | 33.00 | 33.00 | 32.92 | 32.92 | 32.92 | 9,100 |
May 09, 2023 | 32.40 | 32.57 | 32.40 | 32.57 | 32.57 | 500 |
May 08, 2023 | 32.50 | 32.50 | 32.40 | 32.40 | 32.40 | 400 |
May 05, 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 200 |
May 04, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
May 03, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
May 02, 2023 | 32.66 | 33.00 | 32.60 | 33.00 | 33.00 | 1,000 |
May 02, 2023 | 0.275 Dividend | |||||
May 01, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.72 | - |
Apr 28, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.72 | 200 |
Apr 27, 2023 | 33.90 | 33.90 | 32.65 | 32.89 | 32.62 | 7,700 |
Apr 26, 2023 | 34.11 | 34.11 | 34.00 | 34.00 | 33.72 | 1,100 |
Apr 25, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.06 | - |
Apr 24, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.06 | 300 |
Apr 21, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 33.96 | - |
Apr 20, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 33.96 | - |
Apr 19, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 33.96 | - |
Apr 18, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 33.96 | - |
Apr 17, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 33.96 | - |
Apr 14, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 33.96 | 100 |
Apr 13, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.72 | 100 |
Apr 12, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.72 | 200 |
Apr 11, 2023 | 33.90 | 35.00 | 33.90 | 34.00 | 33.72 | 500 |
Apr 10, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.62 | - |
Apr 06, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.62 | - |
Apr 05, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.62 | - |
Apr 04, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.62 | - |
Apr 03, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.62 | - |
Mar 31, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.62 | - |
Mar 30, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.62 | - |
Mar 29, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.62 | - |
Mar 28, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.62 | - |
Mar 27, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.62 | 100 |
Mar 24, 2023 | 33.01 | 33.01 | 32.60 | 32.60 | 32.33 | 300 |
Mar 23, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.22 | - |
Mar 22, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.22 | - |
Mar 21, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.22 | 100 |
Mar 20, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.22 | 200 |
Mar 17, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.68 | - |
Mar 16, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.68 | - |
Mar 15, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.68 | - |
Mar 14, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.68 | - |
Mar 13, 2023 | 33.85 | 33.96 | 33.50 | 33.96 | 33.68 | 600 |
Mar 10, 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 33.82 | 100 |
Mar 09, 2023 | 34.92 | 34.92 | 34.92 | 34.92 | 34.63 | - |
Mar 08, 2023 | 34.92 | 34.92 | 34.92 | 34.92 | 34.63 | 100 |
Mar 07, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 34.73 | - |
Mar 06, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 34.73 | - |
Mar 03, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 34.73 | - |
Mar 02, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 34.73 | - |
Mar 01, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 34.73 | - |
Feb 28, 2023 | 35.00 | 35.02 | 35.00 | 35.02 | 34.73 | 300 |
Feb 27, 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.19 | - |
Feb 24, 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.19 | - |
Feb 23, 2023 | 35.00 | 35.49 | 35.00 | 35.49 | 35.19 | 700 |
Feb 22, 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.19 | - |
Feb 21, 2023 | 34.00 | 35.49 | 34.00 | 35.49 | 35.19 | 1,400 |
Feb 17, 2023 | 34.75 | 35.00 | 34.75 | 34.98 | 34.69 | 900 |
Feb 16, 2023 | 34.12 | 34.50 | 34.12 | 34.50 | 34.21 | 600 |
Feb 15, 2023 | 34.25 | 34.25 | 34.12 | 34.12 | 33.84 | 700 |
Feb 14, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 33.96 | 300 |
Feb 13, 2023 | 34.00 | 34.25 | 34.00 | 34.25 | 33.96 | 600 |
Feb 10, 2023 | 34.00 | 34.00 | 33.90 | 34.00 | 33.72 | 4,100 |
Feb 09, 2023 | 34.00 | 34.02 | 34.00 | 34.02 | 33.74 | 900 |
Feb 08, 2023 | 34.00 | 34.00 | 33.90 | 33.90 | 33.62 | 400 |
Feb 07, 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 33.82 | - |
Feb 06, 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 33.82 | 200 |
Feb 03, 2023 | 34.15 | 34.15 | 34.15 | 34.15 | 33.87 | 1,000 |
Feb 02, 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 33.88 | 1,000 |
Feb 01, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | - |
Jan 31, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | - |
Jan 31, 2023 | 0.275 Dividend | |||||
Jan 30, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.43 | 100 |
Jan 27, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.43 | - |
Jan 26, 2023 | 36.74 | 36.74 | 33.88 | 36.00 | 35.43 | 400 |
Jan 25, 2023 | 36.74 | 37.00 | 36.54 | 37.00 | 36.41 | 400 |
Jan 24, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.43 | - |
Jan 23, 2023 | 34.99 | 36.00 | 34.99 | 36.00 | 35.43 | 700 |
Jan 20, 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.43 | 100 |
Jan 19, 2023 | 34.99 | 34.99 | 33.80 | 33.80 | 33.26 | 400 |
Jan 18, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.16 | - |
Jan 17, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.16 | 200 |
Jan 13, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 33.11 | 900 |
Jan 12, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 33.11 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |