Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
Jun 20, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
Jun 18, 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
Jun 17, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
Jun 14, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Jun 13, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
Jun 12, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
Jun 11, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
Jun 10, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
Jun 07, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
Jun 06, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
Jun 05, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
Jun 04, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
Jun 03, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
May 31, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
May 30, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
May 29, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
May 28, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
May 24, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
May 23, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
May 22, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
May 21, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
May 20, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
May 17, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
May 16, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
May 15, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
May 14, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
May 13, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
May 10, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
May 09, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
May 08, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
May 07, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
May 06, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
May 03, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
May 02, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
May 01, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
Apr 30, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
Apr 29, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
Apr 26, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Apr 25, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
Apr 24, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
Apr 23, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
Apr 22, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
Apr 19, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Apr 18, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Apr 17, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
Apr 16, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Apr 15, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
Apr 12, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
Apr 11, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
Apr 10, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
Apr 09, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
Apr 08, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Apr 05, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Apr 04, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
Apr 03, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
Apr 02, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Apr 01, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Mar 28, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
Mar 27, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
Mar 26, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
Mar 25, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
Mar 22, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
Mar 21, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
Mar 20, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
Mar 19, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
Mar 18, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
Mar 15, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Mar 14, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Mar 13, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
Mar 12, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
Mar 11, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
Mar 08, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
Mar 07, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
Mar 06, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Mar 05, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
Mar 04, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
Mar 01, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Feb 29, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
Feb 28, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
Feb 27, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
Feb 26, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Feb 23, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
Feb 22, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
Feb 21, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
Feb 20, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Feb 16, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
Feb 15, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
Feb 14, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
Feb 13, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
Feb 12, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
Feb 09, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
Feb 08, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
Feb 07, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
Feb 06, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
Feb 05, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Feb 02, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
Feb 01, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
Jan 31, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
Jan 30, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |