Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | - |
Jul 04, 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Jul 03, 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Jul 02, 2024 | 57.00 | 58.00 | 57.00 | 57.50 | 57.50 | - |
Jul 01, 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Jun 28, 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Jun 27, 2024 | 57.50 | 57.50 | 56.50 | 57.00 | 57.00 | - |
Jun 26, 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Jun 25, 2024 | 58.00 | 58.50 | 57.50 | 57.50 | 57.50 | - |
Jun 24, 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | - |
Jun 21, 2024 | 57.00 | 58.00 | 57.00 | 57.50 | 57.50 | - |
Jun 20, 2024 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | - |
Jun 19, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - |
Jun 18, 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - |
Jun 17, 2024 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | - |
Jun 14, 2024 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | - |
Jun 13, 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | - |
Jun 12, 2024 | 56.50 | 57.00 | 56.50 | 56.50 | 56.50 | - |
Jun 11, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - |
Jun 10, 2024 | 56.50 | 57.00 | 56.50 | 56.50 | 56.50 | - |
Jun 07, 2024 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - |
Jun 06, 2024 | 56.50 | 57.50 | 56.50 | 56.50 | 56.50 | - |
Jun 05, 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - |
Jun 04, 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - |
Jun 03, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - |
Jun 03, 2024 | 0.24 Dividend | |||||
May 31, 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.26 | - |
May 30, 2024 | 55.00 | 55.50 | 54.50 | 55.50 | 55.26 | - |
May 29, 2024 | 55.00 | 56.00 | 55.00 | 55.50 | 55.26 | - |
May 28, 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.26 | - |
May 27, 2024 | 56.00 | 56.50 | 56.00 | 56.00 | 55.76 | - |
May 24, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 55.76 | - |
May 23, 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 56.26 | - |
May 22, 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.25 | - |
May 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.25 | - |
May 20, 2024 | 58.00 | 58.50 | 58.00 | 58.00 | 57.75 | - |
May 17, 2024 | 58.00 | 58.50 | 57.50 | 57.50 | 57.25 | - |
May 16, 2024 | 57.50 | 58.50 | 57.50 | 58.00 | 57.75 | - |
May 15, 2024 | 57.50 | 58.50 | 57.50 | 58.00 | 57.75 | - |
May 14, 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.25 | - |
May 13, 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.25 | - |
May 10, 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 57.25 | - |
May 09, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.75 | - |
May 08, 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.25 | - |
May 07, 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.25 | - |
May 06, 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.75 | - |
May 03, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.75 | - |
May 02, 2024 | 56.50 | 57.50 | 56.50 | 57.00 | 56.75 | - |
Apr 30, 2024 | 57.00 | 57.50 | 57.00 | 57.00 | 56.75 | - |
Apr 29, 2024 | 56.50 | 57.50 | 56.50 | 57.00 | 56.75 | - |
Apr 26, 2024 | 56.50 | 57.50 | 56.50 | 57.00 | 56.75 | - |
Apr 25, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 55.76 | - |
Apr 24, 2024 | 56.50 | 57.50 | 56.50 | 56.50 | 56.26 | - |
Apr 23, 2024 | 56.50 | 57.00 | 56.50 | 56.50 | 56.26 | - |
Apr 22, 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.75 | - |
Apr 19, 2024 | 56.00 | 56.50 | 56.00 | 56.00 | 55.76 | - |
Apr 18, 2024 | 56.00 | 56.50 | 56.00 | 56.00 | 55.76 | - |
Apr 17, 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 55.76 | - |
Apr 16, 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 55.76 | - |
Apr 15, 2024 | 57.50 | 57.50 | 55.50 | 55.50 | 55.26 | - |
Apr 12, 2024 | 57.00 | 57.50 | 57.00 | 57.00 | 56.75 | - |
Apr 11, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.26 | - |
Apr 10, 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 56.26 | - |
Apr 09, 2024 | 57.00 | 58.00 | 57.00 | 57.50 | 57.25 | - |
Apr 08, 2024 | 57.00 | 58.00 | 57.00 | 57.50 | 57.25 | - |
Apr 05, 2024 | 57.00 | 57.50 | 57.00 | 57.00 | 56.75 | - |
Apr 04, 2024 | 57.00 | 58.00 | 57.00 | 57.50 | 57.25 | - |
Apr 03, 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 56.75 | - |
Apr 02, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.75 | - |
Mar 28, 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 58.74 | - |
Mar 27, 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 58.74 | - |
Mar 26, 2024 | 58.50 | 59.50 | 58.50 | 59.00 | 58.74 | - |
Mar 25, 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 58.74 | - |
Mar 22, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.25 | - |
Mar 21, 2024 | 57.50 | 59.00 | 57.50 | 58.50 | 58.25 | - |
Mar 20, 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.25 | - |
Mar 19, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.25 | - |
Mar 18, 2024 | 56.50 | 57.50 | 56.00 | 57.00 | 56.75 | - |
Mar 15, 2024 | 56.50 | 57.00 | 56.50 | 56.50 | 56.26 | - |
Mar 14, 2024 | 56.50 | 57.00 | 56.50 | 56.50 | 56.26 | - |
Mar 13, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.26 | - |
Mar 12, 2024 | 56.50 | 57.00 | 56.50 | 56.50 | 56.26 | - |
Mar 11, 2024 | 56.00 | 57.00 | 56.00 | 56.50 | 56.26 | - |
Mar 08, 2024 | 56.50 | 57.00 | 56.00 | 56.00 | 55.76 | - |
Mar 07, 2024 | 56.50 | 57.00 | 56.50 | 56.50 | 56.26 | - |
Mar 06, 2024 | 56.50 | 57.50 | 56.50 | 57.00 | 56.75 | - |
Mar 05, 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 56.75 | - |
Mar 04, 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 57.25 | - |
Mar 01, 2024 | 58.50 | 59.00 | 58.00 | 58.50 | 58.25 | - |
Feb 29, 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 57.75 | - |
Feb 29, 2024 | 0.24 Dividend | |||||
Feb 28, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.51 | - |
Feb 27, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.51 | - |
Feb 26, 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.01 | - |
Feb 23, 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 58.50 | - |
Feb 22, 2024 | 58.00 | 59.50 | 58.00 | 58.50 | 58.01 | - |
Feb 21, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.51 | - |
Feb 20, 2024 | 58.00 | 58.50 | 57.50 | 58.00 | 57.51 | - |
Feb 19, 2024 | 58.00 | 58.50 | 58.00 | 58.00 | 57.51 | - |
Feb 16, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |