Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
Jul 02, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
Jul 01, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
Jun 28, 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
Jun 27, 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
Jun 26, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
Jun 25, 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
Jun 24, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
Jun 21, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
Jun 20, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
Jun 18, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
Jun 17, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
Jun 14, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
Jun 13, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
Jun 12, 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
Jun 11, 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
Jun 10, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
Jun 07, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
Jun 06, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
Jun 05, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
Jun 04, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
Jun 03, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
May 31, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
May 30, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
May 29, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
May 28, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
May 24, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
May 23, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
May 22, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
May 21, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
May 20, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
May 17, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
May 16, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
May 15, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
May 14, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
May 13, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
May 10, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
May 09, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
May 08, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
May 07, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
May 06, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
May 03, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
May 02, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
May 01, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Apr 30, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
Apr 29, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
Apr 26, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
Apr 25, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
Apr 24, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Apr 23, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
Apr 22, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
Apr 19, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
Apr 18, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Apr 17, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
Apr 16, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
Apr 15, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
Apr 12, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
Apr 11, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
Apr 10, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
Apr 09, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
Apr 08, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
Apr 05, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
Apr 04, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
Apr 03, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
Apr 02, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
Apr 01, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
Mar 28, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
Mar 27, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
Mar 26, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
Mar 25, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Mar 22, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
Mar 21, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Mar 20, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
Mar 19, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
Mar 18, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
Mar 15, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
Mar 14, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
Mar 13, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
Mar 12, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
Mar 11, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
Mar 08, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Mar 07, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Mar 06, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
Mar 05, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
Mar 04, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
Mar 01, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
Feb 29, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
Feb 28, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
Feb 27, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
Feb 26, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
Feb 23, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
Feb 22, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
Feb 21, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
Feb 20, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Feb 16, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
Feb 15, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
Feb 14, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
Feb 13, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
Feb 12, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |