Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 63.32 | 63.88 | 63.24 | 63.46 | 63.46 | 15,667 |
15 Apr 2021 | 62.83 | 63.57 | 62.53 | 63.46 | 63.46 | 419,813 |
14 Apr 2021 | 60.44 | 63.44 | 60.38 | 63.15 | 63.15 | 419,813 |
13 Apr 2021 | 59.64 | 60.59 | 59.64 | 60.18 | 60.18 | 349,733 |
12 Apr 2021 | 59.35 | 60.77 | 58.73 | 59.70 | 59.70 | 410,218 |
09 Apr 2021 | 59.76 | 59.95 | 59.10 | 59.32 | 59.32 | 351,436 |
08 Apr 2021 | 59.52 | 59.93 | 58.82 | 59.60 | 59.60 | 419,913 |
07 Apr 2021 | 59.26 | 60.04 | 58.12 | 59.77 | 59.77 | 475,537 |
06 Apr 2021 | 58.80 | 60.90 | 58.62 | 59.33 | 59.33 | 457,348 |
05 Apr 2021 | 61.50 | 61.50 | 57.63 | 58.65 | 58.65 | 438,864 |
01 Apr 2021 | 59.49 | 61.75 | 58.86 | 61.45 | 61.45 | 605,567 |
31 Mar 2021 | 60.45 | 61.17 | 58.85 | 59.16 | 59.16 | 414,162 |
30 Mar 2021 | 61.96 | 62.27 | 59.94 | 60.55 | 60.55 | 388,188 |
29 Mar 2021 | 60.93 | 61.77 | 59.41 | 61.56 | 61.56 | 449,360 |
26 Mar 2021 | 58.48 | 61.36 | 58.32 | 60.97 | 60.97 | 471,996 |
25 Mar 2021 | 60.80 | 60.86 | 57.44 | 58.56 | 58.56 | 580,105 |
24 Mar 2021 | 57.40 | 61.34 | 57.29 | 61.18 | 61.18 | 566,291 |
23 Mar 2021 | 61.28 | 61.35 | 57.25 | 57.76 | 57.76 | 712,317 |
22 Mar 2021 | 61.55 | 61.90 | 60.39 | 61.55 | 61.55 | 404,370 |
19 Mar 2021 | 59.56 | 61.72 | 58.94 | 61.42 | 61.42 | 84,171 |
18 Mar 2021 | 64.42 | 64.82 | 58.20 | 60.00 | 60.00 | 143,597 |
17 Mar 2021 | 64.75 | 65.34 | 63.60 | 64.60 | 64.60 | 254,724 |
16 Mar 2021 | 65.33 | 65.43 | 63.80 | 64.80 | 64.80 | 317,537 |
15 Mar 2021 | 65.56 | 66.40 | 64.13 | 65.39 | 65.39 | 378,009 |
12 Mar 2021 | 65.96 | 66.24 | 65.41 | 65.61 | 65.61 | 321,714 |
11 Mar 2021 | 64.70 | 66.21 | 64.54 | 66.02 | 66.02 | 441,063 |
10 Mar 2021 | 63.84 | 64.96 | 63.13 | 64.44 | 64.44 | 498,488 |
09 Mar 2021 | 64.73 | 65.98 | 63.63 | 64.01 | 64.01 | 554,564 |
08 Mar 2021 | 66.68 | 67.98 | 64.57 | 65.05 | 65.05 | 533,376 |
05 Mar 2021 | 64.16 | 66.42 | 63.82 | 66.09 | 66.09 | 573,168 |
04 Mar 2021 | 61.08 | 64.86 | 60.52 | 63.83 | 63.83 | 694,628 |
03 Mar 2021 | 59.55 | 61.99 | 59.24 | 61.28 | 61.28 | 465,311 |
02 Mar 2021 | 60.23 | 61.21 | 59.38 | 59.75 | 59.75 | 464,133 |
01 Mar 2021 | 61.95 | 62.92 | 59.96 | 60.64 | 60.64 | 456,679 |
26 Feb 2021 | 63.46 | 63.57 | 61.34 | 61.50 | 61.50 | 472,723 |
25 Feb 2021 | 63.39 | 63.81 | 62.65 | 63.53 | 63.53 | 510,357 |
24 Feb 2021 | 61.29 | 63.51 | 60.97 | 63.22 | 63.22 | 489,933 |
23 Feb 2021 | 62.16 | 63.00 | 60.67 | 61.67 | 61.67 | 570,677 |
22 Feb 2021 | 58.88 | 61.84 | 58.82 | 61.49 | 61.49 | 505,773 |
19 Feb 2021 | 60.20 | 60.29 | 58.59 | 59.24 | 59.24 | 102,427 |
18 Feb 2021 | 61.68 | 62.26 | 59.79 | 60.52 | 60.52 | 132,035 |
17 Feb 2021 | 60.24 | 61.73 | 59.43 | 61.14 | 61.14 | 335,419 |
16 Feb 2021 | 59.98 | 60.95 | 59.33 | 60.05 | 60.05 | 602,332 |
12 Feb 2021 | 57.94 | 59.82 | 57.41 | 59.47 | 59.47 | 480,822 |
11 Feb 2021 | 58.40 | 58.71 | 57.84 | 58.24 | 58.24 | 380,445 |
10 Feb 2021 | 58.45 | 58.91 | 58.08 | 58.68 | 58.68 | 457,535 |
09 Feb 2021 | 58.11 | 58.62 | 57.27 | 58.36 | 58.36 | 514,698 |
08 Feb 2021 | 57.06 | 58.14 | 57.00 | 57.97 | 57.97 | 399,724 |
05 Feb 2021 | 56.46 | 57.29 | 56.43 | 56.85 | 56.85 | 400,833 |
04 Feb 2021 | 55.96 | 56.58 | 55.30 | 56.23 | 56.23 | 381,404 |
03 Feb 2021 | 55.05 | 56.33 | 54.81 | 55.69 | 55.69 | 448,693 |
02 Feb 2021 | 53.48 | 55.26 | 53.45 | 54.76 | 54.76 | 463,718 |
01 Feb 2021 | 51.99 | 53.74 | 51.64 | 53.55 | 53.55 | 416,067 |
29 Jan 2021 | 52.15 | 53.25 | 51.93 | 52.20 | 52.20 | 410,914 |
28 Jan 2021 | 52.65 | 53.58 | 52.04 | 52.34 | 52.34 | 411,406 |
27 Jan 2021 | 52.76 | 53.30 | 51.85 | 52.85 | 52.85 | 442,376 |
26 Jan 2021 | 52.91 | 53.25 | 52.29 | 52.61 | 52.61 | 314,538 |
25 Jan 2021 | 52.17 | 52.95 | 51.82 | 52.77 | 52.77 | 349,076 |
22 Jan 2021 | 53.10 | 53.16 | 51.44 | 52.27 | 52.27 | 437,484 |
21 Jan 2021 | 52.93 | 53.41 | 52.75 | 53.13 | 53.13 | 352,397 |
20 Jan 2021 | 53.13 | 53.79 | 53.05 | 53.24 | 53.24 | 400,301 |
19 Jan 2021 | 52.00 | 53.13 | 51.76 | 52.98 | 52.98 | 125,964 |
15 Jan 2021 | 53.80 | 53.83 | 51.83 | 52.36 | 52.36 | 165,668 |
14 Jan 2021 | 52.84 | 53.75 | 52.24 | 53.57 | 53.57 | 390,087 |
13 Jan 2021 | 53.31 | 53.93 | 52.58 | 52.91 | 52.91 | 429,898 |
12 Jan 2021 | 52.18 | 53.45 | 52.07 | 53.21 | 53.21 | 400,200 |
11 Jan 2021 | 52.58 | 52.70 | 51.50 | 52.25 | 52.25 | 394,822 |
08 Jan 2021 | 50.93 | 52.75 | 50.81 | 52.24 | 52.24 | 499,416 |
07 Jan 2021 | 50.53 | 51.28 | 50.39 | 50.83 | 50.83 | 369,292 |
06 Jan 2021 | 49.82 | 50.94 | 49.48 | 50.63 | 50.63 | 509,365 |
05 Jan 2021 | 47.38 | 50.20 | 47.24 | 49.93 | 49.93 | 643,191 |
04 Jan 2021 | 48.40 | 49.83 | 47.18 | 47.62 | 47.62 | 528,525 |
31 Dec 2020 | 48.35 | 48.58 | 47.77 | 48.52 | 48.52 | 181,894 |
30 Dec 2020 | 48.13 | 48.66 | 47.61 | 48.40 | 48.40 | 266,957 |
29 Dec 2020 | 47.72 | 48.35 | 47.68 | 48.00 | 48.00 | 213,778 |
28 Dec 2020 | 48.23 | 48.96 | 47.50 | 47.62 | 47.62 | 238,462 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 46.79 | 48.50 | 46.16 | 48.12 | 48.12 | 344,306 |
22 Dec 2020 | 47.93 | 47.96 | 46.60 | 47.02 | 47.02 | 295,737 |
21 Dec 2020 | 48.54 | 48.61 | 46.18 | 47.74 | 47.74 | 478,098 |
18 Dec 2020 | 48.43 | 49.28 | 48.10 | 49.10 | 49.10 | 83,711 |
17 Dec 2020 | 47.85 | 48.59 | 47.81 | 48.36 | 48.36 | 96,536 |
16 Dec 2020 | 47.60 | 47.94 | 47.17 | 47.82 | 47.82 | 275,331 |
15 Dec 2020 | 46.99 | 47.73 | 46.54 | 47.62 | 47.62 | 311,169 |
14 Dec 2020 | 46.73 | 47.44 | 45.69 | 46.99 | 46.99 | 403,543 |
11 Dec 2020 | 46.97 | 47.29 | 46.34 | 46.57 | 46.57 | 367,305 |
10 Dec 2020 | 45.69 | 47.74 | 45.52 | 46.78 | 46.78 | 447,529 |
09 Dec 2020 | 45.60 | 46.24 | 44.95 | 45.52 | 45.52 | 434,976 |
08 Dec 2020 | 45.66 | 45.93 | 45.14 | 45.60 | 45.60 | 332,641 |
07 Dec 2020 | 46.15 | 46.54 | 45.36 | 45.76 | 45.76 | 348,871 |
04 Dec 2020 | 45.64 | 46.68 | 45.61 | 46.26 | 46.26 | 335,453 |
03 Dec 2020 | 44.99 | 45.84 | 44.66 | 45.64 | 45.64 | 350,768 |
02 Dec 2020 | 44.38 | 45.92 | 43.92 | 45.28 | 45.28 | 368,854 |
01 Dec 2020 | 45.08 | 45.70 | 44.12 | 44.55 | 44.55 | 314,919 |
30 Nov 2020 | 45.34 | 45.80 | 44.42 | 45.34 | 45.34 | 370,755 |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 44.82 | 46.26 | 44.73 | 45.71 | 45.71 | 417,182 |
24 Nov 2020 | 42.84 | 45.20 | 42.82 | 44.91 | 44.91 | 418,527 |
23 Nov 2020 | 42.46 | 43.36 | 42.29 | 43.06 | 43.06 | 300,717 |
20 Nov 2020 | 41.70 | 42.32 | 41.51 | 42.15 | 42.15 | 276,340 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |