Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
Jun 28, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
Jun 27, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
Jun 26, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
Jun 25, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
Jun 24, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
Jun 21, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
Jun 20, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
Jun 18, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Jun 17, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
Jun 14, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
Jun 13, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Jun 12, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
Jun 11, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
Jun 10, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
Jun 10, 2024 | 0.444 Dividend | |||||
Jun 07, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.94 | - |
Jun 06, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.32 | - |
Jun 05, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.24 | - |
Jun 04, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.81 | - |
Jun 03, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.80 | - |
May 31, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.80 | - |
May 30, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.18 | - |
May 29, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 66.97 | - |
May 28, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.70 | - |
May 24, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.94 | - |
May 23, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.73 | - |
May 22, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.34 | - |
May 21, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.59 | - |
May 20, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.64 | - |
May 17, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 68.74 | - |
May 16, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.75 | - |
May 15, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 68.82 | - |
May 14, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.19 | - |
May 13, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 67.91 | - |
May 10, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 67.88 | - |
May 09, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.59 | - |
May 08, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.25 | - |
May 07, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.19 | - |
May 06, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.01 | - |
May 03, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.66 | - |
May 02, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.18 | - |
May 01, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 65.78 | - |
Apr 30, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.83 | - |
Apr 29, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.56 | - |
Apr 26, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.26 | - |
Apr 25, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.13 | - |
Apr 24, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.23 | - |
Apr 23, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.21 | - |
Apr 22, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.65 | - |
Apr 19, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.19 | - |
Apr 18, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.03 | - |
Apr 17, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.04 | - |
Apr 16, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.00 | - |
Apr 15, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.31 | - |
Apr 12, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.74 | - |
Apr 11, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.49 | - |
Apr 10, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.45 | - |
Apr 09, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.29 | - |
Apr 08, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.09 | - |
Apr 05, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 66.97 | - |
Apr 04, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 66.87 | - |
Apr 03, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.31 | - |
Apr 02, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.33 | - |
Apr 01, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.48 | - |
Mar 28, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 67.77 | - |
Mar 27, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 67.69 | - |
Mar 26, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.11 | - |
Mar 25, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.18 | - |
Mar 22, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.22 | - |
Mar 21, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.38 | - |
Mar 20, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.11 | - |
Mar 19, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.70 | - |
Mar 18, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.56 | - |
Mar 15, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.52 | - |
Mar 14, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.79 | - |
Mar 13, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.10 | - |
Mar 12, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.07 | - |
Mar 11, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.96 | - |
Mar 11, 2024 | 0.444 Dividend | |||||
Mar 08, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 66.88 | - |
Mar 07, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.05 | - |
Mar 06, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 66.58 | - |
Mar 05, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.29 | - |
Mar 04, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 66.43 | - |
Mar 01, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 66.37 | - |
Feb 29, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 65.88 | - |
Feb 28, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 65.75 | - |
Feb 27, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 65.77 | - |
Feb 26, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 65.78 | - |
Feb 23, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.03 | - |
Feb 22, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 65.89 | - |
Feb 21, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 65.43 | - |
Feb 20, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.26 | - |
Feb 16, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.16 | - |
Feb 15, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.22 | - |
Feb 14, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 64.63 | - |
Feb 13, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.34 | - |
Feb 12, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |