Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
Jul 02, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
Jul 01, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
Jun 28, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
Jun 27, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Jun 26, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
Jun 25, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
Jun 24, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
Jun 21, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
Jun 20, 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
Jun 18, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
Jun 17, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
Jun 14, 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
Jun 13, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
Jun 12, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
Jun 11, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Jun 10, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
Jun 07, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
Jun 06, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
Jun 05, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Jun 04, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Jun 03, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
May 31, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
May 30, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
May 29, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
May 28, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
May 24, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
May 23, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
May 22, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
May 21, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
May 20, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
May 17, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
May 16, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
May 15, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
May 14, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
May 13, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
May 10, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
May 09, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
May 08, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
May 07, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
May 06, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
May 03, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
May 02, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
May 01, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
Apr 30, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
Apr 29, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
Apr 26, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Apr 25, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Apr 24, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Apr 23, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
Apr 22, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
Apr 19, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
Apr 18, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
Apr 17, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
Apr 16, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
Apr 15, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
Apr 12, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
Apr 11, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
Apr 10, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
Apr 09, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
Apr 08, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
Apr 05, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Apr 04, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
Apr 03, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
Apr 02, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Apr 01, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Mar 28, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
Mar 27, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
Mar 26, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
Mar 25, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
Mar 22, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
Mar 21, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
Mar 20, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
Mar 19, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
Mar 18, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
Mar 15, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
Mar 14, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
Mar 13, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Mar 12, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
Mar 11, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
Mar 08, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
Mar 07, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
Mar 06, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
Mar 05, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
Mar 04, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
Mar 01, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
Feb 29, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
Feb 28, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
Feb 27, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
Feb 26, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
Feb 23, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Feb 22, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Feb 21, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
Feb 20, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
Feb 16, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
Feb 15, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
Feb 14, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
Feb 13, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
Feb 12, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |