At close: November 20 at 4:00 PM EST
Pre-Market: 8:01 AM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 20, 2024 | 72.51 | 75.50 | 72.51 | 75.00 | 75.00 | 682,100 |
Nov 19, 2024 | 70.62 | 72.70 | 70.50 | 72.55 | 72.55 | 770,700 |
Nov 18, 2024 | 70.29 | 71.00 | 69.75 | 70.84 | 70.84 | 483,000 |
Nov 15, 2024 | 71.19 | 71.41 | 69.80 | 70.73 | 70.73 | 594,800 |
Nov 14, 2024 | 72.03 | 72.76 | 71.26 | 72.00 | 72.00 | 671,900 |
Nov 13, 2024 | 72.66 | 73.14 | 70.51 | 72.22 | 72.22 | 785,000 |
Nov 12, 2024 | 72.75 | 73.89 | 71.56 | 71.99 | 71.99 | 507,800 |
Nov 11, 2024 | 71.25 | 73.35 | 70.89 | 73.20 | 73.20 | 631,900 |
Nov 8, 2024 | 69.90 | 72.03 | 67.27 | 71.26 | 71.26 | 988,400 |
Nov 7, 2024 | 65.00 | 71.28 | 64.71 | 70.09 | 70.09 | 1,573,100 |
Nov 6, 2024 | 59.08 | 60.46 | 55.22 | 56.08 | 56.08 | 1,941,300 |
Nov 5, 2024 | 58.38 | 60.62 | 58.34 | 60.61 | 60.61 | 405,000 |
Nov 4, 2024 | 57.54 | 60.49 | 57.54 | 58.50 | 58.50 | 399,400 |
Nov 1, 2024 | 58.38 | 59.37 | 57.37 | 57.67 | 57.67 | 352,000 |
Oct 31, 2024 | 57.50 | 58.49 | 57.34 | 58.05 | 58.05 | 410,800 |
Oct 30, 2024 | 56.77 | 58.44 | 56.77 | 57.73 | 57.73 | 346,200 |
Oct 29, 2024 | 57.30 | 57.30 | 55.08 | 56.48 | 56.48 | 603,800 |
Oct 28, 2024 | 58.19 | 58.58 | 57.56 | 57.73 | 57.73 | 170,500 |
Oct 25, 2024 | 58.11 | 58.96 | 57.50 | 57.59 | 57.59 | 294,100 |
Oct 24, 2024 | 57.68 | 58.84 | 57.48 | 57.75 | 57.75 | 209,800 |
Oct 23, 2024 | 58.27 | 59.45 | 57.42 | 57.54 | 57.54 | 599,100 |
Oct 22, 2024 | 61.14 | 62.00 | 58.54 | 58.66 | 58.66 | 407,100 |
Oct 21, 2024 | 61.46 | 62.80 | 59.55 | 60.85 | 60.85 | 301,600 |
Oct 18, 2024 | 60.49 | 62.03 | 60.10 | 61.67 | 61.67 | 310,400 |
Oct 17, 2024 | 61.27 | 61.45 | 59.42 | 60.64 | 60.64 | 308,900 |
Oct 16, 2024 | 62.00 | 62.30 | 61.20 | 61.68 | 61.68 | 269,800 |
Oct 15, 2024 | 61.28 | 62.21 | 60.72 | 61.46 | 61.46 | 403,900 |
Oct 14, 2024 | 60.62 | 61.15 | 60.07 | 60.82 | 60.82 | 345,300 |
Oct 11, 2024 | 58.74 | 60.86 | 58.74 | 60.82 | 60.82 | 363,200 |
Oct 10, 2024 | 57.49 | 59.04 | 57.49 | 58.83 | 58.83 | 784,100 |
Oct 9, 2024 | 59.75 | 60.37 | 58.09 | 58.69 | 58.69 | 441,300 |
Oct 8, 2024 | 58.91 | 61.39 | 58.91 | 60.35 | 60.35 | 386,300 |
Oct 7, 2024 | 60.71 | 60.71 | 58.17 | 58.89 | 58.89 | 608,100 |
Oct 4, 2024 | 62.13 | 63.12 | 60.35 | 61.00 | 61.00 | 635,400 |
Oct 3, 2024 | 61.01 | 61.85 | 60.57 | 61.74 | 61.74 | 295,700 |
Oct 2, 2024 | 62.52 | 62.52 | 61.18 | 61.64 | 61.64 | 315,900 |
Oct 1, 2024 | 62.27 | 63.24 | 61.18 | 62.71 | 62.71 | 285,000 |
Sep 30, 2024 | 63.05 | 64.01 | 61.42 | 61.93 | 61.93 | 605,100 |
Sep 27, 2024 | 64.29 | 64.70 | 62.89 | 63.48 | 63.48 | 324,900 |
Sep 26, 2024 | 65.00 | 65.15 | 63.35 | 63.53 | 63.53 | 496,700 |
Sep 25, 2024 | 64.98 | 65.39 | 63.85 | 64.33 | 64.33 | 407,400 |
Sep 24, 2024 | 63.64 | 65.36 | 63.31 | 65.17 | 65.17 | 493,700 |
Sep 23, 2024 | 65.61 | 65.73 | 63.56 | 63.64 | 63.64 | 412,100 |
Sep 20, 2024 | 66.26 | 66.41 | 64.46 | 65.05 | 65.05 | 905,700 |
Sep 19, 2024 | 64.70 | 66.75 | 64.45 | 65.79 | 65.79 | 1,322,600 |
Sep 18, 2024 | 60.98 | 65.60 | 60.05 | 63.20 | 63.20 | 1,310,600 |
Sep 17, 2024 | 61.51 | 62.25 | 59.93 | 60.88 | 60.88 | 669,100 |
Sep 16, 2024 | 59.30 | 61.06 | 58.31 | 60.63 | 60.63 | 907,600 |
Sep 13, 2024 | 55.48 | 58.23 | 55.28 | 57.84 | 57.84 | 727,600 |
Sep 12, 2024 | 54.17 | 54.94 | 53.68 | 54.88 | 54.88 | 305,300 |
Sep 11, 2024 | 53.99 | 54.48 | 52.17 | 54.17 | 54.17 | 404,800 |
Sep 10, 2024 | 52.55 | 54.36 | 52.07 | 54.34 | 54.34 | 452,000 |
Sep 9, 2024 | 51.76 | 52.82 | 51.49 | 52.47 | 52.47 | 493,300 |
Sep 6, 2024 | 52.18 | 53.65 | 51.16 | 51.53 | 51.53 | 362,600 |
Sep 5, 2024 | 52.20 | 53.06 | 51.83 | 51.97 | 51.97 | 278,800 |
Sep 4, 2024 | 51.71 | 52.92 | 51.44 | 52.07 | 52.07 | 292,000 |
Sep 3, 2024 | 52.81 | 54.53 | 51.85 | 52.24 | 52.24 | 440,400 |
Aug 30, 2024 | 54.41 | 54.42 | 52.76 | 53.43 | 53.43 | 240,200 |
Aug 29, 2024 | 55.10 | 55.10 | 53.91 | 53.98 | 53.98 | 292,600 |
Aug 28, 2024 | 54.98 | 55.26 | 53.85 | 54.52 | 54.52 | 506,300 |
Aug 27, 2024 | 54.97 | 55.70 | 54.03 | 55.46 | 55.46 | 427,800 |
Aug 26, 2024 | 55.14 | 56.41 | 55.00 | 55.78 | 55.78 | 583,100 |
Aug 23, 2024 | 52.27 | 55.34 | 52.06 | 54.53 | 54.53 | 906,900 |
Aug 22, 2024 | 53.44 | 53.65 | 51.75 | 51.82 | 51.82 | 439,300 |
Aug 21, 2024 | 53.19 | 53.44 | 52.11 | 53.11 | 53.11 | 742,700 |
Aug 20, 2024 | 53.86 | 54.43 | 52.35 | 52.71 | 52.71 | 370,500 |
Aug 19, 2024 | 51.70 | 53.78 | 51.42 | 53.64 | 53.64 | 446,900 |
Aug 16, 2024 | 50.74 | 51.80 | 50.65 | 51.74 | 51.74 | 367,600 |
Aug 15, 2024 | 52.09 | 52.24 | 50.75 | 51.50 | 51.50 | 719,800 |
Aug 14, 2024 | 51.71 | 52.04 | 50.18 | 51.84 | 51.84 | 603,500 |
Aug 13, 2024 | 49.79 | 51.67 | 49.40 | 51.44 | 51.44 | 502,300 |
Aug 12, 2024 | 50.13 | 50.13 | 48.70 | 49.08 | 49.08 | 675,900 |
Aug 9, 2024 | 48.11 | 50.12 | 47.86 | 49.96 | 49.96 | 1,196,100 |
Aug 8, 2024 | 46.59 | 48.66 | 45.49 | 47.70 | 47.70 | 2,097,000 |
Aug 7, 2024 | 41.75 | 42.44 | 40.30 | 40.35 | 40.35 | 1,832,300 |
Aug 6, 2024 | 42.14 | 42.20 | 41.25 | 41.30 | 41.30 | 598,600 |
Aug 5, 2024 | 41.00 | 42.22 | 40.55 | 41.61 | 41.61 | 808,300 |
Aug 2, 2024 | 43.22 | 43.49 | 42.23 | 43.14 | 43.14 | 822,000 |
Aug 1, 2024 | 47.97 | 47.97 | 43.84 | 44.38 | 44.38 | 817,400 |
Jul 31, 2024 | 48.12 | 49.25 | 47.21 | 47.40 | 47.40 | 873,900 |
Jul 30, 2024 | 48.30 | 48.30 | 47.01 | 47.75 | 47.75 | 573,700 |
Jul 29, 2024 | 48.44 | 49.06 | 47.79 | 47.89 | 47.89 | 413,200 |
Jul 26, 2024 | 48.18 | 49.11 | 47.36 | 48.08 | 48.08 | 550,800 |
Jul 25, 2024 | 46.30 | 48.15 | 45.87 | 47.36 | 47.36 | 787,300 |
Jul 24, 2024 | 49.59 | 50.00 | 46.06 | 46.27 | 46.27 | 770,600 |
Jul 23, 2024 | 49.96 | 50.87 | 49.69 | 49.92 | 49.92 | 308,900 |
Jul 22, 2024 | 49.46 | 50.29 | 49.13 | 50.13 | 50.13 | 346,600 |
Jul 19, 2024 | 49.72 | 49.97 | 48.81 | 49.10 | 49.10 | 402,300 |
Jul 18, 2024 | 51.27 | 52.11 | 49.15 | 49.66 | 49.66 | 395,200 |
Jul 17, 2024 | 51.63 | 52.84 | 51.25 | 51.27 | 51.27 | 499,000 |
Jul 16, 2024 | 50.40 | 52.68 | 50.30 | 52.58 | 52.58 | 921,500 |
Jul 15, 2024 | 49.28 | 50.32 | 48.42 | 50.05 | 50.05 | 694,200 |
Jul 12, 2024 | 49.07 | 49.41 | 48.04 | 48.89 | 48.89 | 528,500 |
Jul 11, 2024 | 47.16 | 48.50 | 47.08 | 48.35 | 48.35 | 1,320,300 |
Jul 10, 2024 | 46.92 | 47.08 | 45.00 | 46.00 | 46.00 | 500,500 |
Jul 9, 2024 | 45.22 | 46.53 | 44.77 | 46.35 | 46.35 | 652,300 |
Jul 8, 2024 | 44.65 | 45.68 | 43.81 | 45.31 | 45.31 | 540,300 |
Jul 5, 2024 | 44.49 | 44.96 | 43.99 | 44.65 | 44.65 | 296,500 |
Jul 3, 2024 | 43.42 | 45.05 | 43.38 | 44.36 | 44.36 | 199,800 |
Jul 2, 2024 | 44.25 | 44.37 | 43.27 | 43.46 | 43.46 | 332,500 |
Jul 1, 2024 | 45.03 | 45.17 | 43.19 | 44.18 | 44.18 | 598,100 |
Jun 28, 2024 | 45.53 | 46.23 | 44.39 | 45.04 | 45.04 | 1,217,600 |
Jun 27, 2024 | 45.12 | 45.67 | 44.92 | 45.38 | 45.38 | 387,700 |
Jun 26, 2024 | 44.38 | 45.36 | 44.12 | 45.21 | 45.21 | 413,100 |
Jun 25, 2024 | 45.67 | 46.04 | 44.34 | 44.60 | 44.60 | 555,000 |
Jun 24, 2024 | 47.54 | 48.07 | 45.49 | 45.68 | 45.68 | 491,300 |
Jun 21, 2024 | 47.61 | 47.69 | 47.13 | 47.57 | 47.57 | 690,100 |
Jun 20, 2024 | 47.43 | 48.04 | 46.43 | 47.49 | 47.49 | 818,300 |
Jun 18, 2024 | 45.70 | 47.62 | 45.55 | 47.55 | 47.55 | 566,400 |
Jun 17, 2024 | 46.50 | 46.60 | 45.48 | 45.54 | 45.54 | 464,400 |
Jun 14, 2024 | 47.27 | 47.41 | 46.14 | 46.55 | 46.55 | 396,300 |
Jun 13, 2024 | 47.06 | 47.51 | 46.19 | 47.07 | 47.07 | 562,700 |
Jun 12, 2024 | 44.42 | 47.55 | 44.42 | 47.06 | 47.06 | 1,437,600 |
Jun 11, 2024 | 42.34 | 42.35 | 41.37 | 41.74 | 41.74 | 290,600 |
Jun 10, 2024 | 41.06 | 43.08 | 41.06 | 42.55 | 42.55 | 507,700 |
Jun 7, 2024 | 40.78 | 41.68 | 40.41 | 41.57 | 41.57 | 266,400 |
Jun 6, 2024 | 41.64 | 42.02 | 41.41 | 41.70 | 41.70 | 289,600 |
Jun 5, 2024 | 41.17 | 41.92 | 40.87 | 41.86 | 41.86 | 395,300 |
Jun 4, 2024 | 40.49 | 41.91 | 40.49 | 41.01 | 41.01 | 445,700 |
Jun 3, 2024 | 40.37 | 40.90 | 39.83 | 40.89 | 40.89 | 564,000 |
May 31, 2024 | 39.22 | 40.16 | 38.91 | 40.15 | 40.15 | 499,800 |
May 30, 2024 | 38.91 | 39.19 | 38.57 | 38.66 | 38.66 | 437,200 |
May 29, 2024 | 38.57 | 39.22 | 38.40 | 38.73 | 38.73 | 509,500 |
May 28, 2024 | 39.66 | 39.96 | 38.95 | 39.16 | 39.16 | 499,200 |
May 24, 2024 | 39.51 | 39.90 | 39.04 | 39.14 | 39.14 | 354,900 |
May 23, 2024 | 40.86 | 40.98 | 39.18 | 39.34 | 39.34 | 588,100 |
May 22, 2024 | 41.60 | 41.64 | 40.57 | 40.84 | 40.84 | 418,400 |
May 21, 2024 | 42.38 | 42.38 | 41.70 | 41.80 | 41.80 | 488,400 |
May 20, 2024 | 43.20 | 43.51 | 42.53 | 42.58 | 42.58 | 393,300 |
May 17, 2024 | 43.98 | 44.05 | 43.09 | 43.35 | 43.35 | 384,800 |
May 16, 2024 | 43.67 | 44.17 | 43.59 | 43.91 | 43.91 | 438,000 |
May 15, 2024 | 45.09 | 45.17 | 43.25 | 44.23 | 44.23 | 748,900 |
May 14, 2024 | 42.80 | 44.98 | 42.80 | 43.85 | 43.85 | 676,600 |
May 13, 2024 | 42.08 | 42.87 | 41.91 | 42.20 | 42.20 | 473,400 |
May 10, 2024 | 42.59 | 42.59 | 41.59 | 41.80 | 41.80 | 521,300 |
May 9, 2024 | 41.38 | 42.54 | 41.38 | 42.46 | 42.46 | 531,800 |
May 8, 2024 | 41.92 | 42.30 | 41.14 | 41.21 | 41.21 | 752,800 |
May 7, 2024 | 41.22 | 42.81 | 41.22 | 42.36 | 42.36 | 726,000 |
May 6, 2024 | 40.49 | 41.09 | 40.16 | 41.06 | 41.06 | 688,800 |
May 3, 2024 | 40.72 | 41.82 | 39.88 | 40.07 | 40.07 | 900,500 |
May 2, 2024 | 39.79 | 39.88 | 38.06 | 39.19 | 39.19 | 1,540,900 |
May 1, 2024 | 42.03 | 42.85 | 41.09 | 41.44 | 41.44 | 1,168,400 |
Apr 30, 2024 | 42.73 | 43.18 | 41.93 | 42.00 | 42.00 | 704,500 |
Apr 29, 2024 | 43.24 | 43.82 | 42.74 | 43.11 | 43.11 | 455,500 |
Apr 26, 2024 | 42.42 | 43.66 | 42.14 | 43.13 | 43.13 | 380,400 |
Apr 25, 2024 | 41.80 | 42.98 | 41.65 | 42.41 | 42.41 | 550,600 |
Apr 24, 2024 | 43.24 | 44.15 | 42.77 | 42.88 | 42.88 | 426,100 |
Apr 23, 2024 | 41.47 | 43.35 | 41.47 | 43.18 | 43.18 | 873,400 |
Apr 22, 2024 | 41.45 | 41.73 | 40.47 | 41.51 | 41.51 | 717,600 |
Apr 19, 2024 | 40.79 | 41.62 | 40.77 | 41.04 | 41.04 | 336,800 |
Apr 18, 2024 | 42.19 | 42.35 | 41.09 | 41.11 | 41.11 | 401,400 |
Apr 17, 2024 | 42.79 | 43.10 | 41.87 | 41.88 | 41.88 | 417,000 |
Apr 16, 2024 | 42.16 | 42.76 | 41.68 | 42.70 | 42.70 | 679,600 |
Apr 15, 2024 | 44.08 | 44.08 | 42.34 | 42.41 | 42.41 | 450,100 |
Apr 12, 2024 | 44.13 | 44.44 | 43.63 | 43.71 | 43.71 | 315,100 |
Apr 11, 2024 | 44.92 | 45.28 | 43.92 | 44.41 | 44.41 | 550,800 |
Apr 10, 2024 | 45.02 | 45.46 | 44.12 | 44.40 | 44.40 | 637,700 |
Apr 9, 2024 | 46.81 | 47.30 | 46.29 | 47.19 | 47.19 | 435,400 |
Apr 8, 2024 | 46.70 | 46.74 | 45.54 | 46.61 | 46.61 | 576,800 |
Apr 5, 2024 | 45.59 | 46.43 | 44.51 | 46.23 | 46.23 | 849,200 |
Apr 4, 2024 | 46.36 | 47.10 | 45.68 | 45.83 | 45.83 | 350,400 |
Apr 3, 2024 | 45.45 | 46.04 | 45.37 | 45.85 | 45.85 | 439,200 |
Apr 2, 2024 | 46.53 | 46.53 | 45.35 | 45.75 | 45.75 | 1,108,700 |
Apr 1, 2024 | 47.66 | 48.98 | 46.97 | 47.40 | 47.40 | 696,500 |
Mar 28, 2024 | 49.44 | 50.00 | 47.82 | 47.86 | 47.86 | 748,400 |
Mar 27, 2024 | 48.70 | 49.65 | 48.54 | 49.61 | 49.61 | 617,000 |
Mar 26, 2024 | 49.05 | 49.58 | 48.05 | 48.11 | 48.11 | 455,400 |
Mar 25, 2024 | 50.00 | 50.41 | 48.14 | 48.59 | 48.59 | 973,900 |
Mar 22, 2024 | 50.15 | 51.20 | 49.54 | 49.77 | 49.77 | 734,100 |
Mar 21, 2024 | 48.44 | 50.66 | 48.33 | 50.32 | 50.32 | 1,116,700 |
Mar 20, 2024 | 47.20 | 48.42 | 46.57 | 48.00 | 48.00 | 810,200 |
Mar 19, 2024 | 46.82 | 48.32 | 46.50 | 47.10 | 47.10 | 1,380,200 |
Mar 18, 2024 | 46.75 | 47.81 | 43.90 | 46.66 | 46.66 | 2,735,000 |
Mar 15, 2024 | 52.83 | 53.38 | 44.86 | 46.22 | 46.22 | 2,997,600 |
Mar 14, 2024 | 54.13 | 54.51 | 52.65 | 53.14 | 53.14 | 613,300 |
Mar 13, 2024 | 54.88 | 56.60 | 54.02 | 54.10 | 54.10 | 585,100 |
Mar 12, 2024 | 55.21 | 55.77 | 54.38 | 54.84 | 54.84 | 385,200 |
Mar 11, 2024 | 56.19 | 56.19 | 54.81 | 55.28 | 55.28 | 427,100 |
Mar 8, 2024 | 54.57 | 56.77 | 54.57 | 56.15 | 56.15 | 667,100 |
Mar 7, 2024 | 54.76 | 54.76 | 53.16 | 54.06 | 54.06 | 749,100 |
Mar 6, 2024 | 52.52 | 54.73 | 52.52 | 54.03 | 54.03 | 606,300 |
Mar 5, 2024 | 54.30 | 54.51 | 51.59 | 52.40 | 52.40 | 706,700 |
Mar 4, 2024 | 55.79 | 56.40 | 54.74 | 55.37 | 55.37 | 774,600 |
Mar 1, 2024 | 54.11 | 55.65 | 53.85 | 55.58 | 55.58 | 758,700 |
Feb 29, 2024 | 54.01 | 55.00 | 53.13 | 54.06 | 54.06 | 525,600 |
Feb 28, 2024 | 52.05 | 53.76 | 51.76 | 53.06 | 53.06 | 378,000 |
Feb 27, 2024 | 52.16 | 53.01 | 51.47 | 52.67 | 52.67 | 499,100 |
Feb 26, 2024 | 51.30 | 52.48 | 51.12 | 51.66 | 51.66 | 411,900 |
Feb 23, 2024 | 51.21 | 51.73 | 50.88 | 51.45 | 51.45 | 483,300 |
Feb 22, 2024 | 51.92 | 52.34 | 51.10 | 51.25 | 51.25 | 532,700 |
Feb 21, 2024 | 50.87 | 51.86 | 50.85 | 51.64 | 51.64 | 674,700 |
Feb 20, 2024 | 52.12 | 52.40 | 51.15 | 51.63 | 51.63 | 619,600 |
Feb 16, 2024 | 54.12 | 54.27 | 52.46 | 52.75 | 52.75 | 971,500 |
Feb 15, 2024 | 56.85 | 56.86 | 54.71 | 55.83 | 55.83 | 718,000 |
Feb 14, 2024 | 56.10 | 59.23 | 54.71 | 56.03 | 56.03 | 2,420,900 |
Feb 13, 2024 | 51.08 | 52.58 | 50.89 | 52.06 | 52.06 | 1,251,400 |
Feb 12, 2024 | 53.44 | 54.67 | 53.35 | 53.67 | 53.67 | 718,600 |
Feb 9, 2024 | 54.47 | 54.47 | 52.23 | 53.26 | 53.26 | 604,500 |
Feb 8, 2024 | 55.75 | 55.84 | 54.34 | 54.47 | 54.47 | 440,200 |
Feb 7, 2024 | 55.57 | 55.90 | 54.41 | 55.55 | 55.55 | 372,900 |
Feb 6, 2024 | 54.31 | 55.40 | 54.09 | 55.34 | 55.34 | 402,300 |
Feb 5, 2024 | 55.38 | 55.53 | 53.65 | 54.26 | 54.26 | 861,400 |
Feb 2, 2024 | 55.21 | 56.21 | 54.12 | 55.91 | 55.91 | 374,200 |
Feb 1, 2024 | 56.00 | 56.99 | 55.72 | 56.63 | 56.63 | 409,000 |
Jan 31, 2024 | 55.48 | 57.55 | 54.87 | 55.09 | 55.09 | 566,700 |
Jan 30, 2024 | 56.99 | 57.03 | 55.59 | 55.78 | 55.78 | 433,200 |
Jan 29, 2024 | 54.85 | 56.66 | 54.85 | 56.65 | 56.65 | 520,300 |
Jan 26, 2024 | 54.05 | 55.79 | 54.05 | 54.97 | 54.97 | 484,700 |
Jan 25, 2024 | 53.30 | 53.80 | 53.02 | 53.52 | 53.52 | 526,700 |
Jan 24, 2024 | 54.22 | 54.81 | 52.69 | 52.90 | 52.90 | 532,300 |
Jan 23, 2024 | 54.37 | 54.59 | 52.39 | 53.39 | 53.39 | 530,600 |
Jan 22, 2024 | 53.73 | 55.39 | 53.67 | 54.12 | 54.12 | 630,500 |
Jan 19, 2024 | 51.35 | 53.07 | 50.78 | 53.01 | 53.01 | 560,000 |
Jan 18, 2024 | 51.10 | 51.34 | 50.35 | 51.30 | 51.30 | 419,000 |
Jan 17, 2024 | 50.01 | 50.67 | 49.31 | 50.59 | 50.59 | 733,900 |
Jan 16, 2024 | 51.40 | 51.61 | 50.36 | 51.15 | 51.15 | 523,900 |
Jan 12, 2024 | 53.39 | 53.58 | 52.08 | 52.16 | 52.16 | 400,100 |
Jan 11, 2024 | 53.27 | 53.35 | 50.85 | 52.96 | 52.96 | 401,500 |
Jan 10, 2024 | 53.22 | 54.00 | 52.71 | 53.28 | 53.28 | 638,300 |
Jan 9, 2024 | 54.13 | 54.80 | 53.90 | 54.35 | 54.35 | 336,600 |
Jan 8, 2024 | 52.90 | 54.99 | 52.86 | 54.58 | 54.58 | 511,500 |
Jan 5, 2024 | 52.52 | 53.81 | 52.08 | 52.43 | 52.43 | 635,000 |
Jan 4, 2024 | 53.73 | 53.73 | 52.65 | 52.75 | 52.75 | 705,100 |
Jan 3, 2024 | 55.08 | 55.13 | 53.42 | 53.98 | 53.98 | 778,900 |
Jan 2, 2024 | 55.73 | 57.27 | 55.25 | 56.22 | 56.22 | 726,100 |
Dec 29, 2023 | 57.50 | 58.42 | 56.59 | 56.72 | 56.72 | 706,400 |
Dec 28, 2023 | 58.00 | 58.27 | 57.40 | 57.82 | 57.82 | 578,700 |
Dec 27, 2023 | 57.69 | 58.65 | 57.67 | 58.51 | 58.51 | 320,100 |
Dec 26, 2023 | 58.29 | 58.29 | 57.42 | 57.76 | 57.76 | 442,800 |
Dec 22, 2023 | 57.90 | 58.43 | 57.48 | 58.07 | 58.07 | 722,100 |
Dec 21, 2023 | 57.10 | 58.82 | 57.10 | 57.97 | 57.97 | 925,200 |
Dec 20, 2023 | 56.70 | 58.04 | 55.14 | 55.48 | 55.48 | 932,900 |
Dec 19, 2023 | 55.60 | 57.58 | 55.60 | 56.93 | 56.93 | 1,000,000 |
Dec 18, 2023 | 54.75 | 55.54 | 53.93 | 55.33 | 55.33 | 1,560,600 |
Dec 15, 2023 | 54.31 | 54.99 | 53.17 | 54.78 | 54.78 | 2,398,700 |
Dec 14, 2023 | 51.91 | 54.71 | 51.77 | 54.50 | 54.50 | 2,913,200 |
Dec 13, 2023 | 45.42 | 50.31 | 45.40 | 50.28 | 50.28 | 1,898,100 |
Dec 12, 2023 | 45.10 | 45.87 | 44.10 | 45.42 | 45.42 | 965,700 |
Dec 11, 2023 | 44.21 | 44.45 | 43.41 | 43.82 | 43.82 | 519,100 |
Dec 8, 2023 | 44.13 | 45.25 | 44.03 | 44.66 | 44.66 | 414,600 |
Dec 7, 2023 | 43.39 | 45.12 | 43.09 | 45.01 | 45.01 | 687,900 |
Dec 6, 2023 | 42.94 | 44.04 | 42.59 | 43.49 | 43.49 | 810,500 |
Dec 5, 2023 | 42.13 | 42.78 | 41.69 | 42.52 | 42.52 | 625,800 |
Dec 4, 2023 | 41.40 | 42.64 | 41.37 | 42.33 | 42.33 | 735,200 |
Dec 1, 2023 | 39.18 | 41.84 | 39.18 | 41.65 | 41.65 | 766,900 |
Nov 30, 2023 | 41.09 | 41.09 | 39.13 | 39.39 | 39.39 | 478,800 |
Nov 29, 2023 | 40.64 | 42.19 | 40.44 | 40.68 | 40.68 | 600,500 |
Nov 28, 2023 | 39.67 | 40.37 | 38.96 | 40.28 | 40.28 | 595,500 |
Nov 27, 2023 | 38.49 | 39.81 | 38.46 | 39.64 | 39.64 | 578,900 |
Nov 24, 2023 | 38.08 | 39.06 | 38.08 | 38.62 | 38.62 | 261,100 |
Nov 22, 2023 | 37.44 | 38.59 | 37.34 | 38.26 | 38.26 | 654,100 |
Nov 21, 2023 | 37.36 | 37.36 | 36.38 | 37.04 | 37.04 | 510,500 |
Related Tickers
MTCH Match Group, Inc.
30.41
+0.40%
DASH DoorDash, Inc.
172.20
-2.26%
YELP Yelp Inc.
35.84
0.00%
FVRR Fiverr International Ltd.
30.65
+0.99%
PINS Pinterest, Inc.
29.23
-1.55%
TME Tencent Music Entertainment Group
11.44
+2.60%
WB Weibo Corporation
9.18
+1.44%
UPWK Upwork Inc.
14.97
+0.27%
EVER EverQuote, Inc.
18.85
+0.32%
BIDU Baidu, Inc.
86.75
+0.85%