Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Apr 2021 | 48.86 | 49.05 | 46.15 | 46.82 | 46.82 | 22,255,200 |
14 Apr 2021 | 49.07 | 49.50 | 47.92 | 48.17 | 48.17 | 12,520,400 |
13 Apr 2021 | 47.45 | 48.50 | 46.57 | 48.26 | 48.26 | 18,287,600 |
12 Apr 2021 | 49.06 | 49.14 | 48.17 | 48.82 | 48.82 | 11,070,300 |
09 Apr 2021 | 49.81 | 49.81 | 48.83 | 49.27 | 49.27 | 9,769,200 |
08 Apr 2021 | 49.75 | 50.21 | 49.14 | 49.81 | 49.81 | 13,546,900 |
07 Apr 2021 | 51.80 | 51.82 | 50.03 | 50.20 | 50.20 | 12,244,300 |
06 Apr 2021 | 50.70 | 51.81 | 50.54 | 51.65 | 51.65 | 14,652,500 |
05 Apr 2021 | 49.58 | 50.98 | 49.47 | 50.25 | 50.25 | 14,599,900 |
01 Apr 2021 | 48.59 | 49.21 | 48.28 | 48.83 | 48.83 | 9,570,000 |
31 Mar 2021 | 48.80 | 49.02 | 48.11 | 48.28 | 48.28 | 9,469,200 |
30 Mar 2021 | 47.70 | 49.04 | 47.42 | 48.90 | 48.90 | 10,787,500 |
29 Mar 2021 | 47.66 | 48.10 | 46.71 | 47.32 | 47.32 | 9,824,200 |
26 Mar 2021 | 47.50 | 47.94 | 46.56 | 47.66 | 47.66 | 12,350,500 |
25 Mar 2021 | 44.79 | 47.22 | 44.52 | 47.01 | 47.01 | 14,469,100 |
24 Mar 2021 | 46.54 | 47.40 | 45.56 | 45.61 | 45.61 | 12,120,800 |
23 Mar 2021 | 47.02 | 47.83 | 45.45 | 45.64 | 45.64 | 13,616,800 |
22 Mar 2021 | 48.53 | 48.62 | 47.75 | 47.97 | 47.97 | 10,911,100 |
19 Mar 2021 | 49.04 | 49.21 | 47.83 | 49.00 | 49.00 | 11,651,100 |
18 Mar 2021 | 50.08 | 50.98 | 48.93 | 49.18 | 49.18 | 13,410,100 |
17 Mar 2021 | 49.03 | 50.64 | 49.01 | 50.44 | 50.44 | 13,579,500 |
16 Mar 2021 | 51.04 | 51.14 | 49.03 | 49.39 | 49.39 | 14,239,700 |
15 Mar 2021 | 50.86 | 52.28 | 50.75 | 50.99 | 50.99 | 19,673,700 |
12 Mar 2021 | 48.35 | 49.86 | 48.08 | 49.83 | 49.83 | 15,879,700 |
11 Mar 2021 | 48.21 | 48.96 | 47.58 | 48.32 | 48.32 | 11,289,200 |
10 Mar 2021 | 47.65 | 48.58 | 47.16 | 47.80 | 47.80 | 10,712,700 |
09 Mar 2021 | 47.96 | 48.08 | 46.34 | 47.62 | 47.62 | 11,691,900 |
08 Mar 2021 | 46.93 | 48.22 | 46.70 | 47.88 | 47.88 | 17,257,900 |
05 Mar 2021 | 46.91 | 47.00 | 43.01 | 46.21 | 46.21 | 20,598,300 |
04 Mar 2021 | 48.32 | 48.41 | 45.32 | 46.96 | 46.96 | 17,985,200 |
03 Mar 2021 | 48.62 | 49.09 | 48.14 | 48.35 | 48.35 | 13,619,300 |
02 Mar 2021 | 48.10 | 48.68 | 47.38 | 48.23 | 48.23 | 11,527,400 |
01 Mar 2021 | 49.47 | 49.96 | 48.06 | 48.06 | 48.06 | 13,779,500 |
26 Feb 2021 | 47.70 | 49.14 | 47.28 | 47.94 | 47.94 | 14,824,400 |
25 Feb 2021 | 49.97 | 50.00 | 47.23 | 48.25 | 48.25 | 15,729,800 |
24 Feb 2021 | 48.93 | 50.20 | 48.62 | 49.60 | 49.60 | 17,020,900 |
23 Feb 2021 | 48.13 | 48.88 | 45.70 | 48.34 | 48.34 | 19,193,800 |
22 Feb 2021 | 46.75 | 48.93 | 46.47 | 47.74 | 47.74 | 21,573,500 |
19 Feb 2021 | 44.62 | 46.22 | 44.55 | 45.67 | 45.67 | 14,587,700 |
18 Feb 2021 | 43.80 | 44.55 | 43.37 | 44.38 | 44.38 | 8,747,800 |
17 Feb 2021 | 44.28 | 44.50 | 43.54 | 44.39 | 44.39 | 10,934,400 |
16 Feb 2021 | 43.99 | 44.81 | 43.78 | 44.65 | 44.65 | 13,775,500 |
12 Feb 2021 | 42.51 | 43.94 | 42.41 | 43.29 | 43.29 | 11,472,800 |
11 Feb 2021 | 42.70 | 43.14 | 42.00 | 42.72 | 42.72 | 8,537,500 |
10 Feb 2021 | 42.84 | 43.22 | 42.16 | 42.90 | 42.90 | 12,011,100 |
09 Feb 2021 | 42.96 | 42.96 | 41.81 | 42.51 | 42.51 | 10,432,100 |
08 Feb 2021 | 41.55 | 43.46 | 41.36 | 43.24 | 43.24 | 18,296,300 |
05 Feb 2021 | 41.38 | 41.40 | 40.75 | 41.15 | 41.15 | 10,087,700 |
04 Feb 2021 | 39.95 | 41.07 | 39.94 | 40.93 | 40.93 | 11,431,800 |
03 Feb 2021 | 38.87 | 39.90 | 38.70 | 39.78 | 39.78 | 12,416,000 |
02 Feb 2021 | 38.55 | 38.88 | 37.99 | 38.80 | 38.80 | 11,854,300 |
01 Feb 2021 | 38.35 | 38.44 | 37.42 | 37.82 | 37.82 | 10,332,900 |
29 Jan 2021 | 39.27 | 39.83 | 37.74 | 37.96 | 37.96 | 17,977,200 |
28 Jan 2021 | 39.55 | 40.37 | 38.99 | 40.08 | 40.08 | 21,654,000 |
27 Jan 2021 | 38.63 | 39.23 | 38.16 | 38.52 | 38.52 | 16,953,400 |
26 Jan 2021 | 39.26 | 39.64 | 38.98 | 39.32 | 39.32 | 10,599,400 |
25 Jan 2021 | 39.63 | 39.75 | 38.42 | 38.90 | 38.90 | 15,964,900 |
22 Jan 2021 | 40.00 | 40.27 | 39.81 | 40.00 | 40.00 | 11,310,100 |
21 Jan 2021 | 41.31 | 41.43 | 40.17 | 40.67 | 40.67 | 11,155,100 |
20 Jan 2021 | 40.69 | 41.77 | 40.50 | 41.62 | 41.62 | 11,335,700 |
19 Jan 2021 | 40.31 | 40.65 | 39.80 | 40.31 | 40.31 | 11,530,700 |
15 Jan 2021 | 41.67 | 41.67 | 39.96 | 39.98 | 39.98 | 15,465,500 |
14 Jan 2021 | 41.21 | 42.64 | 41.12 | 41.47 | 41.47 | 17,658,300 |
13 Jan 2021 | 40.01 | 40.74 | 39.63 | 40.45 | 40.45 | 10,852,500 |
12 Jan 2021 | 39.69 | 40.41 | 39.16 | 40.30 | 40.30 | 9,725,000 |
11 Jan 2021 | 39.08 | 39.99 | 38.90 | 39.41 | 39.41 | 11,754,900 |
08 Jan 2021 | 40.41 | 40.69 | 39.77 | 40.02 | 40.02 | 9,497,500 |
07 Jan 2021 | 40.45 | 40.95 | 40.21 | 40.23 | 40.23 | 9,136,300 |
06 Jan 2021 | 39.64 | 40.90 | 39.54 | 40.38 | 40.38 | 12,881,100 |
05 Jan 2021 | 38.49 | 40.09 | 38.45 | 39.55 | 39.55 | 12,317,200 |
04 Jan 2021 | 40.17 | 40.34 | 38.33 | 38.73 | 38.73 | 15,123,400 |
31 Dec 2020 | 40.30 | 40.74 | 39.76 | 40.21 | 40.21 | 8,705,700 |
30 Dec 2020 | 40.00 | 40.91 | 39.89 | 40.56 | 40.56 | 8,504,600 |
29 Dec 2020 | 40.84 | 40.84 | 39.90 | 40.03 | 40.03 | 8,142,800 |
28 Dec 2020 | 40.27 | 40.78 | 40.01 | 40.15 | 40.15 | 10,654,400 |
24 Dec 2020 | 40.42 | 40.44 | 39.60 | 39.73 | 39.73 | 5,176,400 |
23 Dec 2020 | 39.30 | 40.47 | 39.18 | 40.24 | 40.24 | 12,659,700 |
22 Dec 2020 | 40.43 | 40.49 | 38.84 | 38.94 | 38.94 | 13,461,200 |
21 Dec 2020 | 39.56 | 40.35 | 39.16 | 40.14 | 40.14 | 16,976,800 |
18 Dec 2020 | 40.88 | 41.03 | 40.28 | 40.68 | 40.68 | 14,312,400 |
17 Dec 2020 | 41.30 | 41.42 | 40.61 | 41.11 | 41.11 | 9,656,700 |
16 Dec 2020 | 41.75 | 41.81 | 40.66 | 41.08 | 41.08 | 11,010,600 |
15 Dec 2020 | 41.20 | 41.93 | 40.16 | 41.85 | 41.85 | 11,453,800 |
14 Dec 2020 | 42.25 | 42.38 | 40.67 | 40.69 | 40.69 | 12,445,200 |
11 Dec 2020 | 42.01 | 42.43 | 41.14 | 41.74 | 41.74 | 12,223,100 |
10 Dec 2020 | 41.16 | 42.75 | 41.07 | 42.62 | 42.62 | 10,680,700 |
09 Dec 2020 | 43.05 | 43.48 | 41.33 | 42.11 | 42.11 | 16,348,300 |
08 Dec 2020 | 41.95 | 42.88 | 41.77 | 42.41 | 42.41 | 11,530,300 |
07 Dec 2020 | 42.40 | 42.83 | 41.74 | 42.35 | 42.35 | 13,169,100 |
04 Dec 2020 | 43.20 | 43.49 | 42.07 | 42.36 | 42.36 | 18,453,400 |
03 Dec 2020 | 41.70 | 43.76 | 41.56 | 42.95 | 42.95 | 24,526,800 |
02 Dec 2020 | 39.81 | 41.28 | 39.06 | 41.07 | 41.07 | 12,937,300 |
01 Dec 2020 | 40.79 | 41.06 | 39.92 | 39.96 | 39.96 | 13,223,600 |
30 Nov 2020 | 40.53 | 41.05 | 39.35 | 40.25 | 40.25 | 16,732,600 |
27 Nov 2020 | 41.79 | 42.19 | 40.78 | 41.06 | 41.06 | 10,516,600 |
25 Nov 2020 | 40.80 | 41.49 | 40.05 | 41.29 | 41.29 | 14,588,900 |
24 Nov 2020 | 40.05 | 41.29 | 39.41 | 41.26 | 41.26 | 23,818,000 |
23 Nov 2020 | 37.80 | 38.85 | 37.43 | 38.79 | 38.79 | 14,802,900 |
20 Nov 2020 | 37.99 | 38.09 | 36.97 | 37.13 | 37.13 | 12,490,500 |
19 Nov 2020 | 37.59 | 38.13 | 37.48 | 37.91 | 37.91 | 13,981,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |