Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 39.28 | 40.10 | 38.98 | 39.60 | 39.60 | 14,746,003 |
15 Apr 2021 | 38.90 | 39.67 | 38.16 | 39.23 | 39.23 | 21,111,357 |
14 Apr 2021 | 36.99 | 38.90 | 36.24 | 38.87 | 38.87 | 18,008,464 |
13 Apr 2021 | 36.81 | 37.00 | 35.50 | 36.49 | 36.49 | 11,108,307 |
12 Apr 2021 | 37.61 | 38.50 | 35.19 | 36.29 | 36.29 | 21,899,291 |
09 Apr 2021 | 38.49 | 39.13 | 37.15 | 37.38 | 37.38 | 16,723,163 |
08 Apr 2021 | 37.95 | 39.10 | 37.56 | 38.50 | 38.50 | 22,861,830 |
07 Apr 2021 | 35.61 | 38.88 | 35.61 | 37.95 | 37.95 | 23,825,528 |
06 Apr 2021 | 34.60 | 36.96 | 34.41 | 35.55 | 35.55 | 21,193,141 |
01 Apr 2021 | 35.00 | 35.44 | 33.42 | 33.82 | 33.82 | 14,503,638 |
01 Apr 2021 | 0.2 Dividend | |||||
31 Mar 2021 | 36.49 | 36.89 | 34.99 | 34.99 | 34.79 | 24,138,485 |
30 Mar 2021 | 33.97 | 36.18 | 33.97 | 36.18 | 35.97 | 20,367,534 |
29 Mar 2021 | 33.67 | 34.12 | 32.26 | 33.49 | 33.30 | 14,203,628 |
26 Mar 2021 | 33.49 | 34.19 | 32.26 | 32.94 | 32.75 | 21,337,310 |
25 Mar 2021 | 32.00 | 34.22 | 31.62 | 32.98 | 32.79 | 22,377,144 |
24 Mar 2021 | 30.50 | 32.88 | 30.22 | 32.34 | 32.16 | 16,316,935 |
23 Mar 2021 | 30.60 | 33.37 | 30.60 | 31.01 | 30.83 | 26,894,012 |
22 Mar 2021 | 34.38 | 34.66 | 30.99 | 31.40 | 31.22 | 40,911,681 |
19 Mar 2021 | 35.25 | 35.97 | 34.27 | 35.01 | 34.81 | 75,683,549 |
18 Mar 2021 | 37.89 | 39.75 | 37.13 | 37.24 | 37.03 | 27,908,890 |
17 Mar 2021 | 42.00 | 42.73 | 37.50 | 37.69 | 37.47 | 53,296,325 |
16 Mar 2021 | 37.74 | 43.50 | 37.39 | 41.70 | 41.46 | 93,699,487 |
15 Mar 2021 | 35.40 | 37.61 | 35.00 | 36.80 | 36.59 | 37,396,321 |
12 Mar 2021 | 32.20 | 35.51 | 32.20 | 34.91 | 34.71 | 37,420,669 |
11 Mar 2021 | 32.80 | 33.92 | 32.00 | 32.63 | 32.44 | 31,244,796 |
10 Mar 2021 | 32.19 | 32.66 | 31.00 | 32.04 | 31.86 | 29,171,511 |
09 Mar 2021 | 33.30 | 33.84 | 31.63 | 32.18 | 32.00 | 33,006,165 |
08 Mar 2021 | 33.50 | 33.82 | 32.25 | 32.87 | 32.68 | 41,643,932 |
05 Mar 2021 | 31.88 | 34.27 | 31.10 | 33.13 | 32.94 | 61,868,961 |
04 Mar 2021 | 30.99 | 32.17 | 29.80 | 32.16 | 31.98 | 30,099,829 |
03 Mar 2021 | 29.00 | 31.54 | 28.52 | 31.26 | 31.08 | 36,237,509 |
02 Mar 2021 | 27.71 | 29.35 | 27.45 | 28.88 | 28.71 | 45,746,889 |
01 Mar 2021 | 26.43 | 27.88 | 26.43 | 27.45 | 27.29 | 34,373,236 |
26 Feb 2021 | 25.00 | 26.40 | 24.66 | 26.12 | 25.97 | 29,670,990 |
25 Feb 2021 | 26.02 | 26.09 | 24.98 | 25.75 | 25.60 | 31,899,656 |
24 Feb 2021 | 22.80 | 25.79 | 22.52 | 25.60 | 25.45 | 46,361,056 |
23 Feb 2021 | 22.05 | 23.24 | 21.88 | 22.71 | 22.58 | 35,653,412 |
22 Feb 2021 | 21.20 | 22.03 | 20.34 | 21.59 | 21.47 | 18,957,274 |
19 Feb 2021 | 21.26 | 21.36 | 20.63 | 20.66 | 20.54 | 11,141,094 |
18 Feb 2021 | 22.39 | 22.39 | 20.70 | 20.70 | 20.58 | 22,921,143 |
17 Feb 2021 | 22.87 | 23.19 | 21.74 | 21.90 | 21.77 | 18,706,925 |
16 Feb 2021 | 22.67 | 23.59 | 22.67 | 22.85 | 22.72 | 22,454,244 |
15 Feb 2021 | 21.79 | 23.06 | 21.72 | 22.65 | 22.52 | 22,754,224 |
12 Feb 2021 | 21.45 | 21.90 | 21.08 | 21.21 | 21.09 | 15,223,696 |
11 Feb 2021 | 23.14 | 23.14 | 21.37 | 21.65 | 21.53 | 11,112,938 |
10 Feb 2021 | 23.05 | 23.26 | 22.33 | 22.90 | 22.77 | 9,197,124 |
09 Feb 2021 | 23.28 | 23.45 | 22.50 | 22.75 | 22.62 | 12,536,060 |
08 Feb 2021 | 23.40 | 23.53 | 22.63 | 22.89 | 22.76 | 8,342,093 |
05 Feb 2021 | 22.79 | 23.67 | 22.24 | 23.37 | 23.24 | 16,677,191 |
04 Feb 2021 | 22.50 | 22.99 | 21.98 | 22.36 | 22.23 | 8,674,276 |
03 Feb 2021 | 22.32 | 22.54 | 21.78 | 22.00 | 21.87 | 7,855,100 |
02 Feb 2021 | 22.27 | 22.41 | 21.30 | 21.90 | 21.77 | 12,003,478 |
01 Feb 2021 | 23.05 | 23.41 | 21.33 | 21.39 | 21.27 | 21,442,451 |
29 Jan 2021 | 23.65 | 23.65 | 22.02 | 23.16 | 23.03 | 22,540,551 |
28 Jan 2021 | 22.84 | 24.76 | 21.71 | 23.30 | 23.17 | 39,079,344 |
27 Jan 2021 | 20.50 | 22.97 | 20.50 | 22.80 | 22.67 | 34,495,142 |
26 Jan 2021 | 19.50 | 20.72 | 19.36 | 20.28 | 20.16 | 23,979,481 |
25 Jan 2021 | 20.81 | 20.81 | 19.02 | 19.30 | 19.19 | 26,078,375 |
22 Jan 2021 | 22.47 | 22.47 | 20.03 | 20.35 | 20.23 | 29,618,127 |
21 Jan 2021 | 22.96 | 22.99 | 21.70 | 21.70 | 21.58 | 17,252,906 |
20 Jan 2021 | 22.53 | 23.04 | 22.45 | 22.60 | 22.47 | 9,044,822 |
19 Jan 2021 | 23.33 | 23.80 | 22.34 | 22.45 | 22.32 | 14,227,411 |
18 Jan 2021 | 22.95 | 23.80 | 22.64 | 22.93 | 22.80 | 13,433,361 |
15 Jan 2021 | 22.75 | 23.01 | 21.69 | 22.70 | 22.57 | 25,930,336 |
14 Jan 2021 | 22.55 | 23.54 | 22.33 | 23.29 | 23.16 | 10,421,213 |
13 Jan 2021 | 22.80 | 23.56 | 21.95 | 22.37 | 22.24 | 14,689,995 |
12 Jan 2021 | 22.17 | 23.20 | 22.11 | 22.81 | 22.68 | 13,512,264 |
11 Jan 2021 | 24.00 | 24.17 | 22.12 | 22.12 | 21.99 | 20,368,010 |
08 Jan 2021 | 24.50 | 24.80 | 23.88 | 24.00 | 23.86 | 10,497,647 |
07 Jan 2021 | 24.07 | 24.27 | 23.57 | 24.27 | 24.13 | 8,103,055 |
06 Jan 2021 | 24.17 | 24.42 | 23.47 | 23.79 | 23.65 | 13,345,668 |
05 Jan 2021 | 22.82 | 24.74 | 22.25 | 23.91 | 23.77 | 16,296,096 |
04 Jan 2021 | 25.43 | 25.71 | 23.10 | 23.12 | 22.99 | 19,719,564 |
31 Dec 2020 | 26.31 | 26.60 | 24.81 | 24.85 | 24.71 | 11,219,797 |
30 Dec 2020 | 27.38 | 27.60 | 26.40 | 26.43 | 26.28 | 10,428,288 |
29 Dec 2020 | 27.27 | 29.07 | 27.18 | 27.19 | 27.03 | 18,596,224 |
24 Dec 2020 | 25.69 | 27.00 | 25.28 | 27.00 | 26.85 | 6,150,440 |
23 Dec 2020 | 23.75 | 25.63 | 23.75 | 25.49 | 25.34 | 10,668,972 |
22 Dec 2020 | 22.96 | 23.89 | 22.70 | 23.75 | 23.61 | 10,877,293 |
21 Dec 2020 | 25.00 | 26.49 | 21.51 | 22.81 | 22.68 | 28,540,945 |
18 Dec 2020 | 26.03 | 26.49 | 24.98 | 25.84 | 25.69 | 105,413,968 |
17 Dec 2020 | 25.99 | 26.40 | 25.10 | 26.00 | 25.85 | 18,769,560 |
16 Dec 2020 | 26.21 | 26.90 | 25.52 | 25.52 | 25.37 | 10,650,638 |
15 Dec 2020 | 25.09 | 26.48 | 24.70 | 26.37 | 26.22 | 12,312,576 |
14 Dec 2020 | 25.25 | 26.07 | 24.97 | 25.10 | 24.96 | 14,674,600 |
11 Dec 2020 | 26.15 | 26.15 | 24.66 | 25.15 | 25.01 | 14,761,545 |
10 Dec 2020 | 26.10 | 26.71 | 25.16 | 25.63 | 25.48 | 21,524,063 |
09 Dec 2020 | 25.50 | 27.00 | 25.10 | 26.05 | 25.90 | 21,600,321 |
08 Dec 2020 | 25.39 | 25.55 | 24.64 | 25.32 | 25.18 | 13,702,841 |
07 Dec 2020 | 25.79 | 25.79 | 24.26 | 24.92 | 24.78 | 17,048,054 |
04 Dec 2020 | 24.81 | 26.55 | 24.42 | 25.34 | 25.20 | 18,829,764 |
03 Dec 2020 | 23.88 | 24.86 | 23.36 | 24.80 | 24.66 | 18,483,297 |
02 Dec 2020 | 23.66 | 23.87 | 22.92 | 23.54 | 23.41 | 8,615,235 |
01 Dec 2020 | 22.09 | 23.49 | 21.66 | 23.49 | 23.36 | 6,910,422 |
30 Nov 2020 | 22.23 | 22.92 | 21.54 | 21.63 | 21.51 | 12,577,998 |
27 Nov 2020 | 23.00 | 23.00 | 21.67 | 22.35 | 22.22 | 21,415,053 |
26 Nov 2020 | 23.51 | 23.81 | 22.43 | 22.65 | 22.52 | 13,576,936 |
25 Nov 2020 | 24.52 | 24.73 | 22.94 | 23.50 | 23.37 | 11,305,181 |
24 Nov 2020 | 23.50 | 24.56 | 23.46 | 24.05 | 23.91 | 13,745,993 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |