Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
Jul 02, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Jul 01, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
Jun 28, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
Jun 27, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
Jun 26, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Jun 25, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Jun 24, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Jun 21, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
Jun 20, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
Jun 18, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Jun 17, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Jun 14, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
Jun 13, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
Jun 12, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
Jun 11, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
Jun 10, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
Jun 07, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Jun 06, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
Jun 05, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
Jun 04, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
Jun 03, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
May 31, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
May 30, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
May 29, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
May 28, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
May 24, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
May 23, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
May 22, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
May 21, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
May 20, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
May 17, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
May 16, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
May 15, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
May 14, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
May 13, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
May 10, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
May 09, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
May 08, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
May 07, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
May 06, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
May 03, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
May 02, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
May 01, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
Apr 30, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
Apr 29, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Apr 26, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
Apr 25, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
Apr 24, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
Apr 23, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
Apr 22, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
Apr 19, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
Apr 18, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
Apr 17, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
Apr 16, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
Apr 15, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
Apr 12, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
Apr 11, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Apr 10, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
Apr 09, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
Apr 08, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
Apr 05, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
Apr 04, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Apr 03, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Apr 02, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
Apr 01, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
Mar 28, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Mar 27, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
Mar 26, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
Mar 25, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
Mar 22, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
Mar 21, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
Mar 20, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
Mar 19, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
Mar 18, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
Mar 15, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
Mar 14, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
Mar 13, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Mar 12, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Mar 11, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
Mar 08, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
Mar 07, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
Mar 06, 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
Mar 05, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
Mar 04, 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
Mar 01, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
Feb 29, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
Feb 28, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
Feb 27, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
Feb 26, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
Feb 23, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
Feb 22, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Feb 21, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
Feb 20, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
Feb 16, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
Feb 15, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Feb 14, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
Feb 13, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
Feb 12, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |