Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Jun 13, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
Jun 12, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Jun 11, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Jun 10, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
Jun 07, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
Jun 06, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
Jun 05, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
Jun 04, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Jun 03, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
May 31, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
May 30, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
May 29, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
May 29, 2024 | 0.15 Dividend | |||||
May 28, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.85 | - |
May 27, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.85 | - |
May 24, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.35 | - |
May 23, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.85 | - |
May 22, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.35 | - |
May 21, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.85 | - |
May 20, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.35 | - |
May 17, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.35 | - |
May 16, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | - |
May 15, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | - |
May 14, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | - |
May 13, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.84 | - |
May 10, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.33 | - |
May 09, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.34 | - |
May 08, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | - |
May 07, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.34 | - |
May 06, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | - |
May 03, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | - |
May 02, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.35 | - |
Apr 30, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | - |
Apr 29, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.35 | - |
Apr 26, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.35 | - |
Apr 25, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | - |
Apr 24, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.34 | - |
Apr 23, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.85 | - |
Apr 22, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.35 | - |
Apr 19, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.85 | - |
Apr 18, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.85 | - |
Apr 17, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.35 | - |
Apr 16, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.35 | - |
Apr 15, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | - |
Apr 12, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.35 | - |
Apr 11, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | - |
Apr 10, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.34 | - |
Apr 09, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.84 | - |
Apr 08, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.33 | - |
Apr 05, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.34 | - |
Apr 04, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.34 | - |
Apr 03, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.34 | - |
Apr 02, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.84 | - |
Mar 28, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.84 | - |
Mar 27, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.84 | - |
Mar 26, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.84 | - |
Mar 25, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.34 | - |
Mar 22, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.34 | - |
Mar 21, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.34 | - |
Mar 20, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.84 | - |
Mar 19, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | - |
Mar 18, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.34 | - |
Mar 15, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | - |
Mar 14, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | - |
Mar 13, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | - |
Mar 12, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.35 | - |
Mar 11, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | - |
Mar 08, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.35 | - |
Mar 07, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.35 | - |
Mar 06, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | - |
Mar 05, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.34 | - |
Mar 04, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.34 | - |
Mar 01, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.84 | - |
Feb 29, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.34 | - |
Feb 28, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | - |
Feb 28, 2024 | 0.15 Dividend | |||||
Feb 27, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.20 | - |
Feb 26, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.70 | - |
Feb 23, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.70 | - |
Feb 22, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | - |
Feb 21, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.20 | - |
Feb 20, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.70 | - |
Feb 19, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.70 | - |
Feb 16, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.69 | - |
Feb 15, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.70 | - |
Feb 14, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.70 | - |
Feb 13, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.70 | - |
Feb 12, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.20 | - |
Feb 09, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.20 | - |
Feb 08, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.70 | - |
Feb 07, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | - |
Feb 06, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | - |
Feb 05, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.24 | - |
Feb 02, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | - |
Feb 01, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | - |
Jan 31, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | - |
Jan 30, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | - |
Jan 29, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.74 | - |
Jan 26, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |