Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Jun 13, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Jun 12, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
Jun 11, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
Jun 10, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
Jun 07, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
Jun 06, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
Jun 05, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
Jun 04, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
Jun 03, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
Jun 03, 2024 | 0.005575 Dividend | |||||
May 31, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.83 | - |
May 30, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.08 | - |
May 29, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.95 | - |
May 28, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.65 | - |
May 24, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.41 | - |
May 23, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.99 | - |
May 22, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.01 | - |
May 21, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.02 | - |
May 20, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.21 | - |
May 17, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.30 | - |
May 16, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.19 | - |
May 15, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.57 | - |
May 14, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.66 | - |
May 13, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.91 | - |
May 10, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.46 | - |
May 09, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.93 | - |
May 08, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.73 | - |
May 07, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.85 | - |
May 03, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.67 | - |
May 02, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.73 | - |
May 01, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.00 | - |
Apr 30, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.26 | - |
Apr 29, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.09 | - |
Apr 26, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.85 | - |
Apr 25, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.47 | - |
Apr 24, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.47 | - |
Apr 23, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.64 | - |
Apr 22, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.97 | - |
Apr 19, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.20 | - |
Apr 18, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.96 | - |
Apr 17, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.30 | - |
Apr 16, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.50 | - |
Apr 15, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.82 | - |
Apr 12, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.99 | - |
Apr 11, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.69 | - |
Apr 10, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.30 | - |
Apr 09, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.01 | - |
Apr 08, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.99 | - |
Apr 05, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.96 | - |
Apr 04, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.85 | - |
Apr 03, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.97 | - |
Apr 02, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.45 | - |
Mar 28, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.93 | - |
Mar 27, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.63 | - |
Mar 26, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.30 | - |
Mar 25, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.23 | - |
Mar 22, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.74 | - |
Mar 21, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.35 | - |
Mar 20, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.56 | - |
Mar 19, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.67 | - |
Mar 18, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.89 | - |
Mar 15, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.42 | - |
Mar 14, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.69 | - |
Mar 13, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.85 | - |
Mar 12, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.59 | - |
Mar 11, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.20 | - |
Mar 08, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.14 | - |
Mar 07, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.99 | - |
Mar 06, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.75 | - |
Mar 06, 2024 | 0.005575 Dividend | |||||
Mar 05, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.99 | - |
Mar 04, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.50 | - |
Mar 01, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.73 | - |
Feb 29, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.22 | - |
Feb 28, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.15 | - |
Feb 27, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.64 | - |
Feb 26, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.83 | - |
Feb 23, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.68 | - |
Feb 22, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.00 | - |
Feb 21, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.64 | - |
Feb 20, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.86 | - |
Feb 19, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.60 | - |
Feb 16, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.80 | - |
Feb 15, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.27 | - |
Feb 14, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.70 | - |
Feb 13, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.59 | - |
Feb 12, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.78 | - |
Feb 09, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.75 | - |
Feb 08, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.51 | - |
Feb 07, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.06 | - |
Feb 06, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.51 | - |
Feb 05, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.91 | - |
Feb 02, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.14 | - |
Feb 01, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.02 | - |
Jan 31, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.83 | - |
Jan 30, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.26 | - |
Jan 29, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.92 | - |
Jan 26, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.21 | - |
Jan 25, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |