Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 67.40 | 67.40 | 67.40 | 67.85 | 67.85 | 100 |
Jun 25, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
Jun 24, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
Jun 21, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
Jun 20, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
Jun 19, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
Jun 18, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
Jun 17, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
Jun 14, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
Jun 13, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Jun 12, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
Jun 11, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
Jun 10, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
Jun 07, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
Jun 06, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
Jun 05, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
Jun 04, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
Jun 03, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
May 31, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
May 30, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
May 29, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
May 28, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
May 27, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
May 24, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
May 23, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
May 22, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
May 21, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
May 20, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
May 17, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
May 16, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
May 15, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
May 14, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
May 13, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
May 10, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
May 09, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
May 09, 2024 | 2.75 Dividend | |||||
May 08, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 68.40 | - |
May 07, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 68.16 | - |
May 06, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 68.54 | - |
May 03, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 67.20 | - |
May 02, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 66.72 | - |
Apr 30, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.39 | - |
Apr 29, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 67.44 | - |
Apr 26, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 66.72 | - |
Apr 25, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 66.96 | - |
Apr 24, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 67.92 | - |
Apr 23, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 67.78 | - |
Apr 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.29 | - |
Apr 19, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 66.14 | - |
Apr 18, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 66.19 | - |
Apr 17, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 65.85 | - |
Apr 16, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 66.57 | - |
Apr 15, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.10 | - |
Apr 12, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 67.44 | - |
Apr 11, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.15 | - |
Apr 10, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.34 | - |
Apr 09, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.05 | - |
Apr 08, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 67.01 | - |
Apr 05, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 66.53 | - |
Apr 04, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.49 | - |
Apr 03, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 66.57 | - |
Apr 02, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 67.20 | - |
Mar 28, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 67.41 | - |
Mar 27, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 66.89 | - |
Mar 26, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 66.85 | - |
Mar 25, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 66.56 | - |
Mar 22, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 66.54 | - |
Mar 21, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 67.16 | - |
Mar 20, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 65.68 | - |
Mar 19, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 65.64 | - |
Mar 18, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 66.39 | - |
Mar 15, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 65.47 | - |
Mar 14, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 66.47 | - |
Mar 13, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 66.39 | - |
Mar 12, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 66.26 | - |
Mar 11, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 65.60 | - |
Mar 08, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 65.53 | - |
Mar 07, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.37 | - |
Mar 06, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 65.58 | - |
Mar 05, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 65.72 | - |
Mar 04, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 66.74 | - |
Mar 01, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 66.99 | - |
Feb 29, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 66.85 | - |
Feb 28, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.49 | - |
Feb 27, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.39 | - |
Feb 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.26 | - |
Feb 23, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 68.68 | - |
Feb 22, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 68.79 | - |
Feb 21, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 68.04 | - |
Feb 20, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 67.97 | - |
Feb 19, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 67.76 | - |
Feb 16, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 67.97 | - |
Feb 15, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.29 | - |
Feb 14, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 66.76 | - |
Feb 13, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 67.28 | - |
Feb 12, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 67.03 | - |
Feb 09, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 66.79 | - |
Feb 08, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 67.24 | - |
Feb 07, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.29 | - |
Feb 06, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 67.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |