Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Apr 2021 | 42.69 | 43.18 | 41.20 | 41.33 | 41.33 | 545,553 |
19 Apr 2021 | 42.83 | 43.09 | 42.31 | 42.67 | 42.67 | 210,168 |
16 Apr 2021 | 42.82 | 43.40 | 42.58 | 42.83 | 42.83 | 353,929 |
15 Apr 2021 | 43.40 | 43.77 | 42.83 | 43.18 | 43.18 | 325,728 |
14 Apr 2021 | 42.50 | 43.64 | 41.87 | 43.43 | 43.43 | 381,268 |
13 Apr 2021 | 42.48 | 42.48 | 41.80 | 42.39 | 42.39 | 325,175 |
12 Apr 2021 | 41.84 | 42.48 | 41.28 | 42.18 | 42.18 | 389,292 |
09 Apr 2021 | 42.54 | 42.58 | 41.69 | 41.87 | 41.87 | 409,625 |
08 Apr 2021 | 43.42 | 43.48 | 41.92 | 42.56 | 42.56 | 372,930 |
07 Apr 2021 | 43.32 | 43.92 | 43.09 | 43.24 | 43.24 | 422,257 |
06 Apr 2021 | 43.48 | 44.10 | 43.34 | 43.64 | 43.64 | 429,728 |
01 Apr 2021 | 43.10 | 43.77 | 43.10 | 43.44 | 43.44 | 399,395 |
31 Mar 2021 | 44.00 | 44.24 | 42.94 | 43.26 | 43.26 | 529,390 |
30 Mar 2021 | 43.86 | 44.40 | 43.38 | 43.66 | 43.66 | 377,670 |
29 Mar 2021 | 43.10 | 43.88 | 42.70 | 43.46 | 43.46 | 333,319 |
26 Mar 2021 | 42.80 | 44.18 | 42.64 | 43.46 | 43.46 | 657,403 |
25 Mar 2021 | 42.82 | 42.88 | 41.62 | 42.36 | 42.36 | 419,065 |
24 Mar 2021 | 41.12 | 43.28 | 40.90 | 43.22 | 43.22 | 557,251 |
23 Mar 2021 | 42.30 | 42.34 | 40.74 | 41.86 | 41.86 | 753,446 |
22 Mar 2021 | 43.60 | 43.64 | 42.42 | 42.64 | 42.64 | 727,098 |
19 Mar 2021 | 43.96 | 44.62 | 42.66 | 44.16 | 44.16 | 6,230,983 |
18 Mar 2021 | 44.70 | 45.52 | 44.24 | 44.76 | 44.76 | 794,450 |
17 Mar 2021 | 44.04 | 44.80 | 43.82 | 44.52 | 44.52 | 644,006 |
16 Mar 2021 | 44.18 | 44.66 | 43.52 | 44.46 | 44.46 | 775,933 |
15 Mar 2021 | 44.34 | 44.72 | 43.72 | 43.92 | 43.92 | 446,585 |
12 Mar 2021 | 43.66 | 44.30 | 43.66 | 44.30 | 44.30 | 392,109 |
11 Mar 2021 | 44.10 | 44.30 | 43.06 | 43.92 | 43.92 | 406,011 |
10 Mar 2021 | 43.16 | 44.32 | 42.94 | 44.10 | 44.10 | 707,838 |
09 Mar 2021 | 43.10 | 43.94 | 42.92 | 43.50 | 43.50 | 479,618 |
08 Mar 2021 | 43.74 | 44.48 | 42.44 | 43.00 | 43.00 | 589,598 |
05 Mar 2021 | 42.54 | 43.78 | 42.46 | 43.00 | 43.00 | 686,119 |
04 Mar 2021 | 41.44 | 43.02 | 41.42 | 42.86 | 42.86 | 607,316 |
03 Mar 2021 | 41.44 | 42.50 | 41.00 | 41.86 | 41.86 | 538,314 |
02 Mar 2021 | 40.50 | 41.44 | 40.16 | 41.30 | 41.30 | 567,062 |
01 Mar 2021 | 40.50 | 41.10 | 40.24 | 40.94 | 40.94 | 362,471 |
26 Feb 2021 | 40.24 | 40.88 | 39.54 | 39.86 | 39.86 | 912,812 |
25 Feb 2021 | 41.60 | 41.86 | 41.10 | 41.46 | 41.46 | 487,607 |
24 Feb 2021 | 41.20 | 41.64 | 40.88 | 41.50 | 41.50 | 596,320 |
23 Feb 2021 | 40.40 | 41.48 | 40.00 | 41.30 | 41.30 | 793,968 |
22 Feb 2021 | 39.00 | 40.52 | 38.60 | 40.20 | 40.20 | 568,441 |
19 Feb 2021 | 37.80 | 39.30 | 37.56 | 38.96 | 38.96 | 646,562 |
18 Feb 2021 | 39.50 | 39.60 | 37.74 | 37.98 | 37.98 | 635,959 |
17 Feb 2021 | 38.06 | 39.46 | 37.82 | 39.30 | 39.30 | 811,663 |
16 Feb 2021 | 37.30 | 38.48 | 37.20 | 38.04 | 38.04 | 1,169,025 |
15 Feb 2021 | 35.64 | 37.28 | 35.60 | 36.94 | 36.94 | 606,771 |
12 Feb 2021 | 35.20 | 35.22 | 34.72 | 35.22 | 35.22 | 421,807 |
11 Feb 2021 | 35.80 | 35.96 | 35.06 | 35.30 | 35.30 | 305,889 |
10 Feb 2021 | 36.26 | 36.34 | 35.28 | 35.68 | 35.68 | 529,480 |
09 Feb 2021 | 36.40 | 36.72 | 35.84 | 35.96 | 35.96 | 706,131 |
08 Feb 2021 | 36.16 | 36.44 | 35.62 | 36.18 | 36.18 | 618,005 |
05 Feb 2021 | 35.90 | 36.08 | 34.70 | 35.78 | 35.78 | 700,351 |
04 Feb 2021 | 36.00 | 37.26 | 35.48 | 35.48 | 35.48 | 849,595 |
03 Feb 2021 | 35.70 | 35.94 | 35.22 | 35.42 | 35.42 | 598,161 |
02 Feb 2021 | 35.02 | 35.98 | 35.02 | 35.30 | 35.30 | 493,033 |
01 Feb 2021 | 35.10 | 35.18 | 34.04 | 34.68 | 34.68 | 759,081 |
29 Jan 2021 | 34.46 | 35.46 | 34.30 | 34.74 | 34.74 | 551,314 |
28 Jan 2021 | 34.80 | 35.68 | 33.88 | 35.02 | 35.02 | 602,082 |
27 Jan 2021 | 35.88 | 36.16 | 34.42 | 35.50 | 35.50 | 606,704 |
26 Jan 2021 | 34.84 | 37.16 | 34.52 | 35.94 | 35.94 | 614,845 |
25 Jan 2021 | 36.64 | 36.94 | 35.06 | 35.40 | 35.40 | 534,250 |
22 Jan 2021 | 36.60 | 36.86 | 36.04 | 36.54 | 36.54 | 438,209 |
21 Jan 2021 | 38.00 | 38.28 | 36.76 | 36.90 | 36.90 | 584,309 |
20 Jan 2021 | 37.28 | 37.82 | 37.24 | 37.72 | 37.72 | 358,563 |
19 Jan 2021 | 37.54 | 37.94 | 37.14 | 37.14 | 37.14 | 370,098 |
18 Jan 2021 | 36.10 | 37.58 | 35.76 | 37.40 | 37.40 | 569,948 |
15 Jan 2021 | 37.40 | 37.70 | 36.24 | 36.82 | 36.82 | 548,844 |
14 Jan 2021 | 36.60 | 37.84 | 36.44 | 37.48 | 37.48 | 437,747 |
13 Jan 2021 | 36.88 | 37.46 | 36.74 | 36.76 | 36.76 | 361,766 |
12 Jan 2021 | 36.60 | 37.40 | 36.60 | 36.88 | 36.88 | 459,124 |
11 Jan 2021 | 37.00 | 37.14 | 36.30 | 36.54 | 36.54 | 419,782 |
08 Jan 2021 | 37.40 | 37.60 | 36.58 | 36.80 | 36.80 | 534,345 |
07 Jan 2021 | 35.70 | 37.10 | 35.18 | 37.00 | 37.00 | 827,508 |
06 Jan 2021 | 34.60 | 35.82 | 34.48 | 35.36 | 35.36 | 596,567 |
05 Jan 2021 | 32.80 | 34.58 | 32.80 | 34.30 | 34.30 | 843,329 |
04 Jan 2021 | 33.24 | 33.96 | 32.74 | 32.74 | 32.74 | 604,814 |
30 Dec 2020 | 33.20 | 33.40 | 32.92 | 33.00 | 33.00 | 265,958 |
29 Dec 2020 | 32.90 | 33.28 | 32.56 | 33.12 | 33.12 | 351,552 |
28 Dec 2020 | 33.06 | 33.22 | 32.70 | 32.90 | 32.90 | 237,432 |
23 Dec 2020 | 32.14 | 33.12 | 32.02 | 32.88 | 32.88 | 470,665 |
22 Dec 2020 | 31.70 | 32.22 | 31.54 | 32.12 | 32.12 | 429,179 |
21 Dec 2020 | 31.50 | 31.64 | 29.80 | 31.64 | 31.64 | 683,636 |
18 Dec 2020 | 33.06 | 33.24 | 32.30 | 32.58 | 32.58 | 1,231,881 |
17 Dec 2020 | 33.28 | 33.54 | 33.04 | 33.30 | 33.30 | 625,310 |
16 Dec 2020 | 32.96 | 33.48 | 32.54 | 32.92 | 32.92 | 506,983 |
15 Dec 2020 | 32.34 | 33.00 | 31.98 | 32.72 | 32.72 | 425,355 |
14 Dec 2020 | 32.34 | 33.56 | 32.26 | 32.34 | 32.34 | 683,181 |
11 Dec 2020 | 32.92 | 32.92 | 31.60 | 32.36 | 32.36 | 637,095 |
10 Dec 2020 | 33.00 | 33.12 | 32.10 | 32.92 | 32.92 | 528,306 |
09 Dec 2020 | 32.20 | 33.58 | 32.20 | 32.84 | 32.84 | 794,914 |
08 Dec 2020 | 31.76 | 32.42 | 31.46 | 32.14 | 32.14 | 444,821 |
07 Dec 2020 | 32.00 | 32.20 | 31.40 | 31.86 | 31.86 | 621,685 |
04 Dec 2020 | 30.50 | 31.84 | 30.46 | 31.62 | 31.62 | 919,661 |
03 Dec 2020 | 29.64 | 30.00 | 28.80 | 29.96 | 29.96 | 715,623 |
02 Dec 2020 | 29.50 | 29.90 | 28.72 | 29.56 | 29.56 | 742,024 |
01 Dec 2020 | 28.40 | 29.60 | 28.36 | 29.22 | 29.22 | 520,285 |
30 Nov 2020 | 29.32 | 29.76 | 27.60 | 28.40 | 28.40 | 1,532,093 |
27 Nov 2020 | 29.54 | 30.32 | 29.10 | 29.52 | 29.52 | 452,850 |
26 Nov 2020 | 30.42 | 30.42 | 29.50 | 29.72 | 29.72 | 444,608 |
25 Nov 2020 | 30.96 | 31.30 | 29.50 | 30.40 | 30.40 | 766,358 |
24 Nov 2020 | 29.42 | 30.68 | 29.30 | 30.58 | 30.58 | 825,971 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |