Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 50.29 | 51.09 | 48.80 | 49.91 | 49.91 | 34,698,724 |
May 06, 2024 | 50.79 | 53.40 | 49.58 | 52.40 | 52.40 | 109,360,077 |
May 05, 2024 | 47.02 | 53.46 | 46.52 | 50.79 | 50.79 | 157,555,243 |
May 04, 2024 | 39.99 | 48.36 | 39.70 | 47.02 | 47.02 | 77,093,834 |
May 03, 2024 | 40.47 | 40.54 | 38.17 | 39.99 | 39.99 | 6,201,662 |
May 02, 2024 | 41.93 | 42.06 | 37.48 | 40.47 | 40.47 | 18,917,141 |
May 01, 2024 | 45.41 | 45.72 | 41.43 | 41.93 | 41.93 | 10,741,274 |
Apr 30, 2024 | 46.12 | 46.38 | 43.91 | 45.37 | 45.37 | 7,665,890 |
Apr 29, 2024 | 47.00 | 48.34 | 43.93 | 46.12 | 46.12 | 5,015,974 |
Apr 28, 2024 | 46.93 | 47.82 | 45.35 | 47.00 | 47.00 | 5,625,123 |
Apr 27, 2024 | 47.08 | 47.21 | 43.58 | 46.93 | 46.93 | 4,166,731 |
Apr 26, 2024 | 48.27 | 49.17 | 45.93 | 47.08 | 47.08 | 7,361,546 |
Apr 25, 2024 | 50.52 | 50.77 | 47.99 | 48.27 | 48.27 | 7,212,231 |
Apr 24, 2024 | 51.73 | 52.19 | 49.70 | 50.52 | 50.52 | 9,068,337 |
Apr 23, 2024 | 50.56 | 51.94 | 47.74 | 51.73 | 51.73 | 7,922,332 |
Apr 22, 2024 | 51.85 | 52.13 | 49.74 | 50.56 | 50.56 | 8,568,533 |
Apr 21, 2024 | 49.10 | 52.05 | 48.58 | 51.85 | 51.85 | 10,220,778 |
Apr 20, 2024 | 49.63 | 50.02 | 44.78 | 49.10 | 49.10 | 20,307,103 |
Apr 19, 2024 | 48.45 | 50.01 | 46.83 | 49.63 | 49.63 | 16,094,104 |
Apr 18, 2024 | 51.17 | 51.21 | 43.60 | 48.45 | 48.45 | 12,916,700 |
Apr 17, 2024 | 50.75 | 54.10 | 49.29 | 51.17 | 51.17 | 29,581,792 |
Apr 16, 2024 | 52.91 | 53.79 | 50.18 | 50.75 | 50.75 | 15,564,075 |
Apr 15, 2024 | 49.63 | 53.13 | 46.30 | 52.91 | 52.91 | 24,155,509 |
Apr 14, 2024 | 57.00 | 58.74 | 44.58 | 49.63 | 49.63 | 35,323,049 |
Apr 13, 2024 | 62.16 | 62.31 | 55.63 | 57.00 | 57.00 | 17,458,176 |
Apr 12, 2024 | 63.66 | 63.70 | 61.54 | 62.16 | 62.16 | 10,444,910 |
Apr 11, 2024 | 64.35 | 64.46 | 60.46 | 63.66 | 63.66 | 18,325,022 |
Apr 10, 2024 | 67.31 | 67.44 | 63.61 | 64.35 | 64.35 | 25,053,437 |
Apr 09, 2024 | 66.79 | 67.48 | 64.62 | 67.31 | 67.31 | 40,563,429 |
Apr 08, 2024 | 67.93 | 68.12 | 65.70 | 66.79 | 66.79 | 26,776,411 |
Apr 07, 2024 | 64.92 | 67.94 | 64.92 | 67.93 | 67.93 | 51,006,319 |
Apr 06, 2024 | 65.28 | 67.66 | 63.00 | 64.92 | 64.92 | 50,509,461 |
Apr 05, 2024 | 62.33 | 65.70 | 60.73 | 65.28 | 65.28 | 46,746,542 |
Apr 04, 2024 | 62.40 | 63.39 | 59.04 | 62.33 | 62.33 | 39,441,441 |
Apr 03, 2024 | 67.32 | 67.40 | 60.24 | 62.40 | 62.40 | 47,497,178 |
Apr 02, 2024 | 70.40 | 71.13 | 65.24 | 67.32 | 67.32 | 58,712,708 |
Apr 01, 2024 | 68.23 | 70.52 | 66.21 | 70.40 | 70.40 | 41,837,511 |
Mar 31, 2024 | 70.32 | 71.52 | 67.83 | 68.23 | 68.23 | 50,139,293 |
Mar 30, 2024 | 67.66 | 72.33 | 66.78 | 70.32 | 70.32 | 143,083,234 |
Mar 29, 2024 | 68.17 | 68.21 | 65.02 | 67.66 | 67.66 | 61,340,236 |
Mar 28, 2024 | 66.24 | 68.22 | 61.19 | 68.17 | 68.17 | 93,207,354 |
Mar 27, 2024 | 66.25 | 68.21 | 65.11 | 66.24 | 66.24 | 67,177,261 |
Mar 26, 2024 | 65.82 | 67.19 | 64.08 | 66.25 | 66.25 | 60,893,824 |
Mar 25, 2024 | 63.16 | 66.07 | 61.86 | 65.82 | 65.82 | 65,664,024 |
Mar 24, 2024 | 60.92 | 66.21 | 59.07 | 63.16 | 63.16 | 63,196,867 |
Mar 23, 2024 | 60.86 | 63.09 | 57.60 | 60.92 | 60.92 | 43,048,471 |
Mar 22, 2024 | 61.70 | 65.06 | 59.99 | 60.86 | 60.86 | 75,907,554 |
Mar 21, 2024 | 56.33 | 62.61 | 51.19 | 61.70 | 61.70 | 85,967,377 |
Mar 20, 2024 | 62.44 | 63.56 | 53.38 | 56.33 | 56.33 | 61,753,856 |
Mar 19, 2024 | 66.66 | 66.67 | 60.63 | 62.44 | 62.44 | 32,229,053 |
Mar 18, 2024 | 64.18 | 67.12 | 59.74 | 66.66 | 66.66 | 74,168,444 |
Mar 17, 2024 | 66.16 | 71.44 | 59.87 | 64.18 | 64.18 | 153,680,780 |
Mar 16, 2024 | 70.20 | 72.59 | 59.97 | 66.16 | 66.16 | 114,275,583 |
Mar 15, 2024 | 72.09 | 73.41 | 66.22 | 70.20 | 70.20 | 84,961,628 |
Mar 14, 2024 | 72.49 | 73.08 | 70.55 | 72.09 | 72.09 | 56,158,109 |
Mar 13, 2024 | 74.68 | 74.68 | 70.70 | 72.49 | 72.49 | 60,484,922 |
Mar 12, 2024 | 73.01 | 76.11 | 66.33 | 74.68 | 74.68 | 249,017,680 |
Mar 11, 2024 | 77.07 | 81.88 | 72.37 | 73.01 | 73.01 | 319,855,370 |
Mar 10, 2024 | 81.92 | 94.47 | 72.00 | 77.07 | 77.07 | 720,365,046 |
Mar 09, 2024 | 68.56 | 81.94 | 67.32 | 81.92 | 81.92 | 331,248,747 |
Mar 08, 2024 | 58.21 | 72.48 | 54.91 | 68.56 | 68.56 | 300,266,315 |
Mar 07, 2024 | 52.87 | 59.33 | 48.39 | 58.21 | 58.21 | 80,035,150 |
Mar 06, 2024 | 55.65 | 57.34 | 47.61 | 52.87 | 52.87 | 165,949,875 |
Mar 05, 2024 | 51.80 | 56.46 | 50.69 | 55.37 | 55.37 | 237,141,223 |
Mar 04, 2024 | 48.73 | 57.88 | 46.25 | 51.84 | 51.84 | 471,267,011 |
Mar 03, 2024 | 39.55 | 50.65 | 39.38 | 48.83 | 48.83 | 256,677,323 |
Mar 02, 2024 | 38.38 | 39.58 | 38.11 | 39.55 | 39.55 | 32,526,510 |
Mar 01, 2024 | 39.35 | 41.11 | 37.95 | 38.42 | 38.42 | 96,558,683 |
Feb 29, 2024 | 36.66 | 39.96 | 34.98 | 39.19 | 39.19 | 104,888,597 |
Feb 28, 2024 | 35.19 | 37.59 | 35.19 | 36.62 | 36.62 | 89,208,219 |
Feb 27, 2024 | 33.82 | 35.96 | 32.65 | 35.17 | 35.17 | 22,437,909 |
Feb 26, 2024 | 33.31 | 33.86 | 32.67 | 33.81 | 33.81 | 7,506,579 |
Feb 25, 2024 | 32.82 | 33.34 | 32.34 | 33.26 | 33.26 | 6,814,113 |
Feb 24, 2024 | 33.27 | 33.37 | 32.07 | 32.82 | 32.82 | 6,825,211 |
Feb 23, 2024 | 33.53 | 33.55 | 32.52 | 33.26 | 33.26 | 8,795,598 |
Feb 22, 2024 | 34.36 | 34.70 | 32.57 | 33.57 | 33.57 | 11,540,438 |
Feb 21, 2024 | 34.72 | 35.01 | 33.75 | 34.36 | 34.36 | 13,538,695 |
Feb 20, 2024 | 33.02 | 34.86 | 32.96 | 34.72 | 34.72 | 13,437,384 |
Feb 19, 2024 | 34.31 | 34.62 | 33.06 | 34.28 | 34.28 | 9,285,387 |
Feb 18, 2024 | 35.34 | 35.35 | 33.10 | 34.37 | 34.37 | 18,382,516 |
Feb 17, 2024 | 35.80 | 36.01 | 34.93 | 35.35 | 35.35 | 18,998,996 |
Feb 16, 2024 | 35.94 | 36.63 | 35.19 | 35.62 | 35.62 | 42,557,101 |
Feb 15, 2024 | 34.54 | 35.99 | 33.78 | 35.90 | 35.90 | 35,703,154 |
Feb 14, 2024 | 34.53 | 36.04 | 33.72 | 34.56 | 34.56 | 58,941,655 |
Feb 13, 2024 | 33.86 | 34.57 | 33.09 | 34.45 | 34.45 | 25,994,174 |
Feb 12, 2024 | 33.15 | 34.51 | 32.66 | 33.86 | 33.86 | 42,138,323 |
Feb 11, 2024 | 33.55 | 33.91 | 32.37 | 33.10 | 33.10 | 19,691,754 |
Feb 10, 2024 | 32.45 | 34.89 | 32.32 | 33.50 | 33.50 | 60,908,811 |
Feb 09, 2024 | 30.94 | 32.83 | 30.87 | 32.46 | 32.46 | 32,732,946 |
Feb 08, 2024 | 30.56 | 31.04 | 29.65 | 30.90 | 30.90 | 6,612,944 |
Feb 07, 2024 | 30.61 | 31.05 | 29.80 | 30.56 | 30.56 | 7,478,051 |
Feb 06, 2024 | 30.38 | 31.03 | 29.95 | 30.60 | 30.60 | 8,131,756 |
Feb 05, 2024 | 31.05 | 31.09 | 30.35 | 30.40 | 30.40 | 4,797,318 |
Feb 04, 2024 | 30.97 | 32.17 | 30.70 | 31.05 | 31.05 | 15,705,711 |
Feb 03, 2024 | 30.69 | 31.10 | 30.28 | 30.97 | 30.97 | 6,167,973 |
Feb 02, 2024 | 30.97 | 31.05 | 29.97 | 30.69 | 30.69 | 8,671,867 |
Feb 01, 2024 | 32.50 | 32.66 | 30.66 | 30.96 | 30.96 | 13,912,380 |
Jan 31, 2024 | 32.89 | 33.28 | 32.10 | 32.52 | 32.52 | 20,682,927 |
Jan 30, 2024 | 31.77 | 32.92 | 31.16 | 32.89 | 32.89 | 13,390,923 |
Jan 29, 2024 | 32.78 | 33.28 | 31.34 | 31.76 | 31.76 | 29,022,716 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |