Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Apr 2021 | 60.31 | 60.70 | 59.16 | 59.96 | 59.96 | 1,961,334 |
20 Apr 2021 | 61.73 | 62.04 | 58.80 | 60.80 | 60.80 | 5,178,600 |
19 Apr 2021 | 62.94 | 63.54 | 61.62 | 61.87 | 61.87 | 3,871,600 |
16 Apr 2021 | 64.47 | 64.87 | 63.14 | 63.40 | 63.40 | 3,292,800 |
15 Apr 2021 | 63.47 | 65.01 | 62.74 | 64.44 | 64.44 | 5,304,900 |
14 Apr 2021 | 62.34 | 64.99 | 62.29 | 62.80 | 62.80 | 5,163,700 |
13 Apr 2021 | 59.26 | 62.38 | 58.35 | 62.33 | 62.33 | 5,672,900 |
12 Apr 2021 | 61.26 | 62.25 | 59.03 | 59.85 | 59.85 | 8,687,600 |
09 Apr 2021 | 61.50 | 61.75 | 59.71 | 60.97 | 60.97 | 7,642,800 |
08 Apr 2021 | 61.11 | 62.14 | 60.52 | 62.01 | 62.01 | 4,918,700 |
07 Apr 2021 | 63.85 | 64.14 | 60.79 | 60.96 | 60.96 | 6,128,900 |
06 Apr 2021 | 64.53 | 65.35 | 64.12 | 64.24 | 64.24 | 3,730,500 |
05 Apr 2021 | 65.55 | 65.94 | 63.55 | 64.47 | 64.47 | 4,202,300 |
01 Apr 2021 | 63.45 | 64.68 | 62.07 | 64.64 | 64.64 | 5,154,600 |
31 Mar 2021 | 62.97 | 63.96 | 61.41 | 63.18 | 63.18 | 5,822,100 |
30 Mar 2021 | 63.61 | 63.94 | 62.33 | 63.05 | 63.05 | 3,475,500 |
29 Mar 2021 | 64.49 | 65.19 | 63.45 | 63.62 | 63.62 | 3,171,800 |
26 Mar 2021 | 64.71 | 65.42 | 63.35 | 64.51 | 64.51 | 4,384,900 |
25 Mar 2021 | 59.91 | 63.88 | 59.54 | 63.57 | 63.57 | 4,677,100 |
24 Mar 2021 | 62.37 | 63.75 | 60.89 | 60.97 | 60.97 | 3,239,300 |
23 Mar 2021 | 63.80 | 64.16 | 60.86 | 61.56 | 61.56 | 5,399,100 |
22 Mar 2021 | 66.68 | 66.97 | 63.96 | 64.16 | 64.16 | 5,067,200 |
19 Mar 2021 | 65.56 | 67.47 | 64.23 | 66.56 | 66.56 | 6,036,300 |
18 Mar 2021 | 66.43 | 68.28 | 65.52 | 66.08 | 66.08 | 8,049,700 |
17 Mar 2021 | 64.99 | 66.30 | 64.24 | 65.93 | 65.93 | 5,639,700 |
16 Mar 2021 | 67.34 | 67.78 | 63.94 | 64.69 | 64.69 | 6,503,300 |
15 Mar 2021 | 66.33 | 67.80 | 64.87 | 67.42 | 67.42 | 8,146,200 |
12 Mar 2021 | 62.49 | 66.90 | 61.73 | 66.37 | 66.37 | 8,332,600 |
11 Mar 2021 | 62.29 | 64.91 | 62.20 | 62.72 | 62.72 | 5,778,600 |
10 Mar 2021 | 62.68 | 63.90 | 61.13 | 61.31 | 61.31 | 7,269,700 |
09 Mar 2021 | 65.05 | 65.18 | 61.76 | 62.34 | 62.34 | 8,113,400 |
08 Mar 2021 | 65.34 | 65.95 | 63.78 | 64.31 | 64.31 | 8,828,300 |
05 Mar 2021 | 63.16 | 65.09 | 60.98 | 64.12 | 64.12 | 14,017,600 |
04 Mar 2021 | 61.50 | 63.26 | 59.44 | 61.87 | 61.87 | 13,491,600 |
03 Mar 2021 | 59.70 | 63.58 | 57.98 | 61.76 | 61.76 | 23,938,800 |
02 Mar 2021 | 57.51 | 58.16 | 56.72 | 57.06 | 57.06 | 3,845,300 |
01 Mar 2021 | 56.96 | 58.35 | 56.64 | 57.34 | 57.34 | 4,094,700 |
26 Feb 2021 | 55.74 | 57.19 | 54.86 | 55.70 | 55.70 | 4,477,400 |
25 Feb 2021 | 59.06 | 59.49 | 55.11 | 55.91 | 55.91 | 7,030,300 |
24 Feb 2021 | 57.64 | 59.66 | 56.69 | 59.13 | 59.13 | 6,370,900 |
23 Feb 2021 | 55.79 | 58.25 | 54.54 | 57.72 | 57.72 | 5,851,700 |
22 Feb 2021 | 58.14 | 59.47 | 56.70 | 56.82 | 56.82 | 7,936,000 |
19 Feb 2021 | 57.67 | 59.82 | 57.51 | 58.93 | 58.93 | 9,238,000 |
18 Feb 2021 | 57.00 | 58.32 | 56.45 | 57.07 | 57.07 | 7,219,000 |
17 Feb 2021 | 57.91 | 58.26 | 55.76 | 58.11 | 58.11 | 4,477,700 |
16 Feb 2021 | 58.15 | 58.92 | 57.38 | 58.46 | 58.46 | 7,250,300 |
12 Feb 2021 | 56.20 | 57.68 | 55.30 | 57.65 | 57.65 | 6,414,900 |
11 Feb 2021 | 55.76 | 57.60 | 55.40 | 57.07 | 57.07 | 10,478,600 |
10 Feb 2021 | 58.50 | 59.40 | 55.26 | 56.21 | 56.21 | 20,503,900 |
09 Feb 2021 | 52.94 | 54.79 | 52.70 | 53.64 | 53.64 | 11,509,000 |
08 Feb 2021 | 53.31 | 54.75 | 52.60 | 53.41 | 53.41 | 5,460,000 |
05 Feb 2021 | 52.25 | 53.54 | 52.14 | 53.12 | 53.12 | 6,222,500 |
04 Feb 2021 | 49.84 | 52.31 | 49.55 | 51.77 | 51.77 | 6,853,200 |
03 Feb 2021 | 47.89 | 49.74 | 47.21 | 49.41 | 49.41 | 5,047,200 |
02 Feb 2021 | 46.10 | 48.32 | 46.10 | 47.50 | 47.50 | 7,043,300 |
01 Feb 2021 | 45.56 | 45.83 | 44.75 | 45.51 | 45.51 | 6,732,600 |
29 Jan 2021 | 45.78 | 46.15 | 43.66 | 44.46 | 44.46 | 5,631,200 |
28 Jan 2021 | 44.75 | 46.86 | 44.33 | 46.22 | 46.22 | 6,464,700 |
27 Jan 2021 | 45.64 | 45.88 | 42.94 | 43.62 | 43.62 | 8,946,400 |
26 Jan 2021 | 47.47 | 48.78 | 46.76 | 46.90 | 46.90 | 5,446,500 |
25 Jan 2021 | 47.76 | 47.76 | 44.11 | 47.14 | 47.14 | 7,314,400 |
22 Jan 2021 | 47.81 | 48.05 | 47.01 | 47.81 | 47.81 | 3,493,400 |
21 Jan 2021 | 49.09 | 49.26 | 47.90 | 48.10 | 48.10 | 4,422,400 |
20 Jan 2021 | 49.28 | 50.25 | 48.53 | 48.94 | 48.94 | 4,810,000 |
19 Jan 2021 | 48.62 | 49.93 | 47.81 | 48.96 | 48.96 | 6,293,000 |
15 Jan 2021 | 48.63 | 49.03 | 47.54 | 47.88 | 47.88 | 4,187,600 |
14 Jan 2021 | 50.28 | 50.95 | 48.21 | 48.74 | 48.74 | 4,646,600 |
13 Jan 2021 | 50.14 | 51.24 | 49.14 | 49.78 | 49.78 | 6,696,400 |
12 Jan 2021 | 48.46 | 51.11 | 47.49 | 50.68 | 50.68 | 14,871,300 |
11 Jan 2021 | 46.62 | 48.86 | 46.06 | 48.37 | 48.37 | 5,472,200 |
08 Jan 2021 | 48.74 | 48.95 | 46.84 | 47.50 | 47.50 | 5,068,300 |
07 Jan 2021 | 48.09 | 49.27 | 48.09 | 48.84 | 48.84 | 6,651,100 |
06 Jan 2021 | 48.98 | 49.14 | 46.92 | 47.46 | 47.46 | 7,678,800 |
05 Jan 2021 | 47.02 | 49.24 | 46.60 | 48.85 | 48.85 | 5,338,100 |
04 Jan 2021 | 49.38 | 50.02 | 46.51 | 47.28 | 47.28 | 6,214,700 |
31 Dec 2020 | 50.26 | 50.30 | 49.05 | 49.13 | 49.13 | 3,222,800 |
30 Dec 2020 | 49.38 | 50.79 | 48.86 | 50.34 | 50.34 | 5,569,900 |
29 Dec 2020 | 49.51 | 50.23 | 48.74 | 49.25 | 49.25 | 6,320,200 |
28 Dec 2020 | 49.25 | 49.89 | 48.37 | 49.77 | 49.77 | 3,321,400 |
24 Dec 2020 | 50.02 | 50.07 | 48.69 | 48.86 | 48.86 | 1,939,700 |
23 Dec 2020 | 49.75 | 50.55 | 49.52 | 50.07 | 50.07 | 5,988,100 |
22 Dec 2020 | 50.11 | 50.18 | 48.93 | 49.51 | 49.51 | 4,437,700 |
21 Dec 2020 | 48.01 | 50.36 | 47.65 | 49.91 | 49.91 | 7,660,200 |
18 Dec 2020 | 49.43 | 50.15 | 48.55 | 49.98 | 49.98 | 7,041,400 |
17 Dec 2020 | 49.85 | 50.55 | 49.10 | 49.47 | 49.47 | 5,987,300 |
16 Dec 2020 | 49.30 | 50.37 | 49.30 | 49.91 | 49.91 | 8,864,800 |
15 Dec 2020 | 46.99 | 49.33 | 46.97 | 49.30 | 49.30 | 6,935,700 |
14 Dec 2020 | 47.62 | 48.40 | 46.63 | 46.77 | 46.77 | 6,105,900 |
11 Dec 2020 | 48.03 | 49.17 | 46.43 | 46.87 | 46.87 | 7,040,700 |
10 Dec 2020 | 46.65 | 48.65 | 45.81 | 48.11 | 48.11 | 7,236,600 |
09 Dec 2020 | 47.23 | 48.75 | 46.23 | 47.53 | 47.53 | 11,669,100 |
08 Dec 2020 | 46.04 | 47.90 | 46.04 | 46.52 | 46.52 | 7,448,800 |
07 Dec 2020 | 47.35 | 47.75 | 46.03 | 46.56 | 46.56 | 8,608,200 |
04 Dec 2020 | 43.40 | 46.14 | 43.40 | 46.10 | 46.10 | 10,547,900 |
03 Dec 2020 | 43.41 | 44.06 | 42.40 | 43.10 | 43.10 | 8,617,000 |
02 Dec 2020 | 39.03 | 43.86 | 38.20 | 43.40 | 43.40 | 17,157,800 |
01 Dec 2020 | 39.08 | 40.87 | 38.73 | 39.61 | 39.61 | 6,966,000 |
30 Nov 2020 | 38.79 | 39.35 | 37.63 | 38.17 | 38.17 | 5,303,100 |
27 Nov 2020 | 39.37 | 39.90 | 38.77 | 39.04 | 39.04 | 3,664,800 |
25 Nov 2020 | 39.00 | 39.60 | 38.20 | 39.52 | 39.52 | 5,409,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |