Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
Jun 24, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Jun 21, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
Jun 20, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
Jun 18, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
Jun 17, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
Jun 14, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Jun 13, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
Jun 12, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
Jun 11, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
Jun 10, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
Jun 07, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
Jun 06, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Jun 05, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
Jun 04, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
Jun 03, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
May 31, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
May 30, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
May 29, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
May 28, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
May 24, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
May 23, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
May 22, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
May 21, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
May 20, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
May 17, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
May 16, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
May 15, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
May 14, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
May 13, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
May 10, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
May 09, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
May 08, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
May 07, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
May 06, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
May 03, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
May 02, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
May 01, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
Apr 30, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
Apr 29, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
Apr 26, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
Apr 25, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
Apr 24, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
Apr 23, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
Apr 22, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
Apr 19, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
Apr 18, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
Apr 17, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
Apr 16, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Apr 15, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
Apr 12, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
Apr 11, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
Apr 10, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
Apr 09, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
Apr 08, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
Apr 05, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
Apr 04, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
Apr 03, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
Apr 02, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Apr 01, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
Mar 28, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
Mar 27, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Mar 26, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
Mar 25, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
Mar 22, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
Mar 21, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
Mar 20, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
Mar 19, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
Mar 18, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
Mar 15, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
Mar 14, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Mar 13, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Mar 12, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Mar 11, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
Mar 08, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
Mar 07, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
Mar 06, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
Mar 05, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
Mar 04, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Mar 01, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
Feb 29, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Feb 28, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
Feb 27, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
Feb 26, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
Feb 23, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
Feb 22, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
Feb 21, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
Feb 20, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
Feb 16, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Feb 15, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Feb 14, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
Feb 13, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
Feb 12, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
Feb 09, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
Feb 08, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
Feb 07, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
Feb 06, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
Feb 05, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
Feb 02, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
Feb 01, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |