Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
Jun 21, 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | - |
Jun 20, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
Jun 17, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - |
Jun 14, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
Jun 13, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
Jun 12, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
Jun 11, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
Jun 07, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
Jun 06, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
Jun 05, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
Jun 04, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
Jun 03, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
May 31, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
May 30, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
May 29, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
May 28, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
May 23, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
May 22, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
May 21, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
May 20, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
May 17, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
May 16, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
May 15, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
May 14, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
May 13, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
May 10, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
May 09, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
May 08, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
May 07, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
May 06, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
May 03, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
May 02, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
Apr 30, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
Apr 29, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
Apr 26, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
Apr 25, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
Apr 24, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Apr 23, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Apr 22, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Apr 19, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
Apr 18, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
Apr 17, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
Apr 16, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
Apr 15, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
Apr 12, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
Apr 11, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
Apr 10, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
Apr 09, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
Apr 08, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Apr 03, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
Apr 02, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
Apr 01, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
Mar 29, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
Mar 27, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Mar 26, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
Mar 25, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
Mar 22, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Mar 21, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
Mar 20, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Mar 19, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Mar 18, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Mar 15, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
Mar 14, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
Mar 13, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
Mar 12, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
Mar 11, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
Mar 08, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
Mar 07, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
Mar 06, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
Mar 05, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
Mar 04, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
Mar 01, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Feb 29, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
Feb 27, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
Feb 26, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
Feb 23, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Feb 22, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
Feb 21, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
Feb 20, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Feb 15, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
Feb 05, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
Feb 02, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
Feb 01, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
Jan 31, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
Jan 30, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
Jan 29, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
Jan 26, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
Jan 25, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
Jan 24, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
Jan 23, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |