Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 58.55 | 59.10 | 57.34 | 58.37 | 58.37 | 24,160,198 |
Apr 25, 2024 | 60.04 | 62.12 | 56.38 | 57.01 | 57.01 | 36,946,661 |
Apr 24, 2024 | 61.71 | 62.20 | 59.84 | 60.04 | 60.04 | 27,852,061 |
Apr 23, 2024 | 59.57 | 62.17 | 59.42 | 61.71 | 61.71 | 27,615,966 |
Apr 22, 2024 | 61.17 | 61.48 | 59.06 | 59.57 | 59.57 | 24,941,233 |
Apr 21, 2024 | 56.38 | 62.42 | 55.63 | 61.17 | 61.17 | 31,449,373 |
Apr 20, 2024 | 56.15 | 57.21 | 51.63 | 56.38 | 56.38 | 38,321,062 |
Apr 19, 2024 | 54.58 | 56.72 | 53.32 | 56.15 | 56.15 | 34,519,546 |
Apr 18, 2024 | 55.77 | 56.53 | 52.99 | 54.58 | 54.58 | 32,381,605 |
Apr 17, 2024 | 54.89 | 56.54 | 52.89 | 55.77 | 55.77 | 38,408,245 |
Apr 16, 2024 | 56.69 | 59.63 | 53.46 | 54.89 | 54.89 | 50,488,658 |
Apr 15, 2024 | 52.22 | 57.27 | 50.19 | 56.69 | 56.69 | 65,795,305 |
Apr 14, 2024 | 59.96 | 60.02 | 45.83 | 52.22 | 52.22 | 99,753,520 |
Apr 13, 2024 | 71.02 | 71.61 | 55.72 | 59.96 | 59.96 | 92,198,629 |
Apr 12, 2024 | 72.39 | 73.47 | 69.99 | 71.02 | 71.02 | 28,953,551 |
Apr 11, 2024 | 72.91 | 73.28 | 69.50 | 72.39 | 72.39 | 38,702,428 |
Apr 10, 2024 | 77.15 | 77.54 | 72.63 | 72.91 | 72.91 | 35,120,749 |
Apr 09, 2024 | 73.74 | 77.52 | 72.28 | 77.15 | 77.15 | 36,221,392 |
Apr 08, 2024 | 74.30 | 74.91 | 72.79 | 73.74 | 73.74 | 23,738,551 |
Apr 07, 2024 | 72.95 | 74.65 | 72.72 | 74.30 | 74.30 | 20,248,800 |
Apr 06, 2024 | 74.15 | 74.24 | 70.21 | 72.95 | 72.95 | 30,587,820 |
Apr 05, 2024 | 72.68 | 75.24 | 71.34 | 74.15 | 74.15 | 33,263,252 |
Apr 04, 2024 | 72.73 | 75.63 | 70.62 | 72.68 | 72.68 | 36,858,247 |
Apr 03, 2024 | 78.21 | 78.21 | 71.04 | 72.73 | 72.73 | 56,382,332 |
Apr 02, 2024 | 81.44 | 81.74 | 75.81 | 78.21 | 78.21 | 54,603,041 |
Apr 01, 2024 | 79.78 | 81.78 | 79.43 | 81.44 | 81.44 | 27,402,348 |
Mar 31, 2024 | 82.35 | 82.84 | 79.30 | 79.78 | 79.78 | 33,101,442 |
Mar 30, 2024 | 82.84 | 84.00 | 80.61 | 82.35 | 82.35 | 44,315,487 |
Mar 29, 2024 | 82.80 | 83.94 | 80.68 | 82.84 | 82.84 | 41,335,050 |
Mar 28, 2024 | 86.30 | 86.82 | 81.41 | 82.80 | 82.80 | 57,829,872 |
Mar 27, 2024 | 86.16 | 88.04 | 84.21 | 86.30 | 86.30 | 68,088,870 |
Mar 26, 2024 | 84.40 | 87.38 | 83.79 | 86.16 | 86.16 | 48,087,839 |
Mar 25, 2024 | 81.10 | 84.82 | 80.45 | 84.40 | 84.40 | 34,326,498 |
Mar 24, 2024 | 80.01 | 83.27 | 79.34 | 81.10 | 81.10 | 31,779,938 |
Mar 23, 2024 | 81.53 | 83.33 | 77.36 | 80.01 | 80.01 | 44,000,018 |
Mar 22, 2024 | 82.17 | 84.18 | 80.04 | 81.52 | 81.52 | 51,302,779 |
Mar 21, 2024 | 74.59 | 82.73 | 73.32 | 82.17 | 82.17 | 67,933,070 |
Mar 20, 2024 | 81.90 | 82.60 | 73.19 | 74.59 | 74.59 | 86,249,216 |
Mar 19, 2024 | 87.64 | 87.98 | 80.47 | 81.91 | 81.91 | 59,664,795 |
Mar 18, 2024 | 84.54 | 88.06 | 79.66 | 87.38 | 87.38 | 75,577,636 |
Mar 17, 2024 | 93.47 | 95.46 | 82.62 | 84.54 | 84.54 | 94,574,174 |
Mar 16, 2024 | 101.68 | 103.05 | 88.28 | 93.47 | 93.47 | 182,862,720 |
Mar 15, 2024 | 98.96 | 101.73 | 91.87 | 101.67 | 101.67 | 135,735,816 |
Mar 14, 2024 | 97.85 | 104.99 | 96.10 | 98.96 | 98.96 | 157,311,820 |
Mar 13, 2024 | 94.87 | 98.01 | 90.03 | 97.85 | 97.85 | 150,500,032 |
Mar 12, 2024 | 90.48 | 96.56 | 86.73 | 94.87 | 94.87 | 120,433,447 |
Mar 11, 2024 | 92.57 | 94.50 | 88.20 | 90.47 | 90.47 | 74,516,679 |
Mar 10, 2024 | 91.49 | 94.49 | 89.80 | 92.58 | 92.58 | 73,028,253 |
Mar 09, 2024 | 90.64 | 91.58 | 87.01 | 91.49 | 91.49 | 85,682,965 |
Mar 08, 2024 | 87.23 | 91.29 | 87.21 | 90.64 | 90.64 | 93,731,779 |
Mar 07, 2024 | 83.14 | 87.26 | 79.91 | 87.22 | 87.22 | 79,985,949 |
Mar 06, 2024 | 92.83 | 93.13 | 77.18 | 83.15 | 83.15 | 162,160,121 |
Mar 05, 2024 | 96.74 | 96.95 | 90.12 | 92.82 | 92.82 | 123,272,186 |
Mar 04, 2024 | 89.75 | 98.58 | 89.58 | 96.77 | 96.77 | 405,677,310 |
Mar 03, 2024 | 85.90 | 90.12 | 85.75 | 89.74 | 89.74 | 76,548,751 |
Mar 02, 2024 | 81.67 | 86.14 | 81.68 | 85.89 | 85.89 | 57,686,562 |
Mar 01, 2024 | 81.18 | 86.36 | 79.74 | 81.69 | 81.69 | 97,374,453 |
Feb 29, 2024 | 81.44 | 85.04 | 76.93 | 81.17 | 81.17 | 97,880,986 |
Feb 28, 2024 | 81.69 | 83.69 | 79.27 | 81.44 | 81.44 | 74,950,569 |
Feb 27, 2024 | 77.93 | 81.97 | 77.19 | 81.69 | 81.69 | 51,499,664 |
Feb 26, 2024 | 78.64 | 78.69 | 76.60 | 77.93 | 77.93 | 26,567,569 |
Feb 25, 2024 | 75.78 | 78.97 | 74.27 | 78.64 | 78.64 | 30,568,272 |
Feb 24, 2024 | 77.34 | 78.44 | 74.91 | 75.78 | 75.78 | 33,839,351 |
Feb 23, 2024 | 77.67 | 79.22 | 75.88 | 77.34 | 77.34 | 37,485,155 |
Feb 22, 2024 | 81.34 | 81.34 | 75.05 | 77.67 | 77.67 | 49,054,312 |
Feb 21, 2024 | 82.10 | 83.32 | 77.82 | 81.33 | 81.33 | 72,465,176 |
Feb 20, 2024 | 80.18 | 83.09 | 79.64 | 82.10 | 82.10 | 60,118,365 |
Feb 19, 2024 | 78.17 | 80.90 | 77.30 | 80.17 | 80.17 | 41,034,489 |
Feb 18, 2024 | 80.08 | 80.08 | 75.73 | 78.17 | 78.17 | 44,405,667 |
Feb 17, 2024 | 81.99 | 84.37 | 78.73 | 80.08 | 80.08 | 63,153,139 |
Feb 16, 2024 | 82.40 | 82.29 | 79.79 | 81.99 | 81.99 | 74,288,723 |
Feb 15, 2024 | 80.40 | 82.54 | 78.87 | 82.40 | 82.40 | 65,681,682 |
Feb 14, 2024 | 77.95 | 82.00 | 77.67 | 80.42 | 80.42 | 129,094,314 |
Feb 13, 2024 | 75.08 | 79.25 | 74.30 | 77.95 | 77.95 | 82,925,131 |
Feb 12, 2024 | 76.83 | 76.92 | 74.23 | 75.09 | 75.09 | 40,643,678 |
Feb 11, 2024 | 74.76 | 78.06 | 74.31 | 76.84 | 76.84 | 80,540,645 |
Feb 10, 2024 | 72.59 | 74.72 | 72.43 | 74.75 | 74.75 | 44,097,243 |
Feb 09, 2024 | 71.95 | 74.79 | 71.56 | 72.59 | 72.59 | 67,916,192 |
Feb 08, 2024 | 70.88 | 72.12 | 68.64 | 71.94 | 71.94 | 33,438,810 |
Feb 07, 2024 | 72.13 | 72.77 | 70.66 | 70.88 | 70.88 | 29,221,410 |
Feb 06, 2024 | 71.95 | 73.38 | 70.97 | 72.12 | 72.12 | 28,780,089 |
Feb 05, 2024 | 72.80 | 73.13 | 71.18 | 71.93 | 71.93 | 27,609,710 |
Feb 04, 2024 | 74.62 | 75.13 | 72.70 | 72.80 | 72.80 | 24,712,228 |
Feb 03, 2024 | 71.58 | 76.24 | 71.30 | 74.62 | 74.62 | 76,628,795 |
Feb 02, 2024 | 71.41 | 71.69 | 69.09 | 71.58 | 71.58 | 50,667,883 |
Feb 01, 2024 | 76.31 | 76.71 | 70.44 | 71.41 | 71.41 | 58,136,472 |
Jan 31, 2024 | 74.89 | 79.19 | 73.97 | 76.25 | 76.25 | 67,988,398 |
Jan 30, 2024 | 71.44 | 75.09 | 70.85 | 74.89 | 74.89 | 43,288,719 |
Jan 29, 2024 | 72.14 | 73.06 | 70.46 | 71.44 | 71.44 | 34,681,585 |
Jan 28, 2024 | 69.78 | 72.54 | 68.97 | 72.12 | 72.12 | 31,922,684 |
Jan 27, 2024 | 66.02 | 70.06 | 65.43 | 69.78 | 69.78 | 33,238,315 |
Jan 26, 2024 | 67.28 | 67.37 | 64.61 | 66.01 | 66.01 | 29,702,633 |
Jan 25, 2024 | 65.52 | 68.56 | 65.30 | 67.28 | 67.28 | 43,903,033 |
Jan 24, 2024 | 66.83 | 68.78 | 62.53 | 65.53 | 65.53 | 49,222,953 |
Jan 23, 2024 | 69.14 | 70.31 | 65.93 | 66.82 | 66.82 | 50,773,995 |
Jan 22, 2024 | 70.75 | 71.14 | 69.12 | 69.12 | 69.12 | 28,293,375 |
Jan 21, 2024 | 68.32 | 71.71 | 67.76 | 70.75 | 70.75 | 47,633,210 |
Jan 20, 2024 | 69.38 | 70.13 | 64.70 | 68.32 | 68.32 | 46,539,359 |
Jan 19, 2024 | 73.88 | 73.91 | 68.39 | 69.38 | 69.38 | 43,766,818 |
Jan 18, 2024 | 74.62 | 77.67 | 72.71 | 73.88 | 73.88 | 84,995,397 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |