Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,887 |
Jun 13, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 104 |
Jun 12, 2024 | 70.00 | 73.17 | 69.95 | 73.17 | 73.17 | 93,789 |
Jun 11, 2024 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | 239,133 |
Jun 10, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 9,999 |
Jun 07, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 992 |
Jun 06, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 57,102 |
Jun 05, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Jun 04, 2024 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 15,010 |
Jun 03, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 165,870 |
May 31, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
May 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 10,000 |
May 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
May 28, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 39,988 |
May 27, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 7,345 |
May 24, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
May 23, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
May 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
May 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
May 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,989 |
May 17, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
May 16, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
May 15, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
May 14, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
May 13, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
May 10, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 116 |
May 09, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
May 08, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
May 07, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
May 06, 2024 | 74.80 | 75.00 | 74.80 | 74.81 | 74.81 | 181,074 |
May 03, 2024 | 74.90 | 74.90 | 73.77 | 74.90 | 74.90 | 97,827 |
May 02, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
Apr 30, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 13,078 |
Apr 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Apr 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2,951 |
Apr 25, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
Apr 24, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 102 |
Apr 23, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
Apr 22, 2024 | 75.99 | 75.99 | 75.00 | 75.98 | 75.98 | 4,776 |
Apr 19, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
Apr 18, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
Apr 17, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
Apr 16, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 4,273 |
Apr 16, 2024 | 3 Dividend | |||||
Apr 15, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 73.00 | 826 |
Apr 12, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 72.52 | 106 |
Apr 11, 2024 | 73.00 | 75.01 | 73.00 | 75.01 | 72.05 | 139,869 |
Apr 10, 2024 | 74.17 | 75.00 | 74.17 | 75.00 | 72.04 | 11,063 |
Apr 09, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Apr 08, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Apr 05, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Apr 04, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 1,071 |
Apr 03, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 1,738 |
Apr 02, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Apr 01, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 17,706 |
Mar 27, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 71.43 | 3,049 |
Mar 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Mar 25, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Mar 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Mar 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 12,495 |
Mar 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.08 | - |
Mar 19, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 71.08 | 28,651 |
Mar 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 169 |
Mar 14, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.07 | - |
Mar 13, 2024 | 74.20 | 74.20 | 72.00 | 72.95 | 70.07 | 987,771 |
Mar 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 200,141 |
Mar 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 2,862 |
Mar 08, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.08 | - |
Mar 07, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.08 | - |
Mar 06, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 71.08 | 61,030 |
Mar 05, 2024 | 74.50 | 74.70 | 74.50 | 74.50 | 71.56 | 78,053 |
Mar 04, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 79,417 |
Mar 01, 2024 | 75.25 | 75.25 | 75.00 | 75.00 | 72.04 | 81,957 |
Feb 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 4,198 |
Feb 28, 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 72.04 | 2,886 |
Feb 27, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Feb 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Feb 23, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Feb 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Feb 21, 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 72.04 | 736 |
Feb 20, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
Feb 19, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
Feb 16, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
Feb 15, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
Feb 14, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
Feb 13, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
Feb 12, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
Feb 09, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
Feb 08, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
Feb 07, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | 3,070 |
Feb 06, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Feb 02, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Feb 01, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
Jan 31, 2024 | 74.80 | 75.00 | 74.80 | 75.00 | 72.04 | 2,344 |
Jan 30, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
Jan 29, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
Jan 26, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
Jan 25, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
Jan 24, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
Jan 23, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |