Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 16, 2021 | 56.14 | 56.74 | 54.26 | 56.03 | 56.03 | 88,500 |
Apr 15, 2021 | 56.65 | 57.28 | 53.44 | 54.92 | 54.92 | 86,400 |
Apr 14, 2021 | 52.35 | 58.20 | 52.35 | 56.98 | 56.98 | 162,000 |
Apr 13, 2021 | 51.83 | 54.38 | 50.53 | 51.96 | 51.96 | 65,700 |
Apr 12, 2021 | 52.38 | 52.71 | 51.05 | 52.11 | 52.11 | 74,700 |
Apr 09, 2021 | 53.01 | 53.73 | 51.22 | 51.53 | 51.53 | 80,400 |
Apr 08, 2021 | 51.99 | 53.56 | 50.11 | 53.01 | 53.01 | 69,000 |
Apr 07, 2021 | 52.74 | 53.85 | 51.46 | 52.31 | 52.31 | 74,600 |
Apr 06, 2021 | 54.70 | 56.43 | 52.20 | 52.43 | 52.43 | 76,200 |
Apr 05, 2021 | 55.04 | 55.75 | 52.23 | 54.49 | 54.49 | 197,800 |
Apr 01, 2021 | 54.12 | 56.39 | 53.69 | 55.29 | 55.29 | 108,200 |
Mar 31, 2021 | 53.51 | 55.19 | 53.00 | 54.26 | 54.26 | 107,900 |
Mar 30, 2021 | 52.79 | 55.62 | 52.79 | 53.68 | 53.68 | 80,500 |
Mar 29, 2021 | 56.91 | 58.42 | 53.45 | 53.54 | 53.54 | 147,000 |
Mar 26, 2021 | 56.93 | 58.17 | 55.93 | 57.00 | 57.00 | 101,000 |
Mar 25, 2021 | 53.77 | 56.15 | 52.25 | 55.55 | 55.55 | 144,300 |
Mar 24, 2021 | 54.37 | 57.48 | 53.07 | 55.01 | 55.01 | 172,900 |
Mar 23, 2021 | 52.59 | 55.17 | 52.02 | 53.28 | 53.28 | 171,800 |
Mar 22, 2021 | 55.52 | 55.52 | 52.29 | 54.03 | 54.03 | 83,700 |
Mar 19, 2021 | 54.34 | 56.97 | 54.34 | 55.00 | 55.00 | 518,700 |
Mar 18, 2021 | 58.95 | 59.20 | 55.50 | 55.66 | 55.66 | 117,000 |
Mar 17, 2021 | 61.38 | 61.70 | 58.44 | 58.80 | 58.80 | 89,600 |
Mar 16, 2021 | 64.15 | 64.58 | 60.02 | 61.33 | 61.33 | 242,100 |
Mar 15, 2021 | 66.31 | 66.96 | 62.68 | 64.20 | 64.20 | 117,700 |
Mar 12, 2021 | 68.04 | 68.54 | 66.06 | 67.10 | 67.10 | 80,700 |
Mar 11, 2021 | 66.90 | 68.48 | 65.52 | 67.54 | 67.54 | 134,500 |
Mar 10, 2021 | 64.43 | 68.66 | 64.43 | 66.90 | 66.90 | 96,600 |
Mar 09, 2021 | 68.91 | 70.00 | 64.79 | 64.89 | 64.89 | 139,700 |
Mar 08, 2021 | 67.45 | 69.99 | 65.76 | 68.92 | 68.92 | 212,900 |
Mar 05, 2021 | 66.00 | 67.64 | 64.22 | 67.49 | 67.49 | 186,500 |
Mar 04, 2021 | 65.38 | 67.00 | 62.86 | 64.46 | 64.46 | 140,600 |
Mar 03, 2021 | 63.94 | 65.98 | 63.05 | 65.00 | 65.00 | 100,100 |
Mar 02, 2021 | 62.89 | 64.60 | 62.89 | 63.15 | 63.15 | 76,400 |
Mar 01, 2021 | 64.58 | 64.82 | 61.90 | 64.42 | 64.42 | 247,200 |
Feb 26, 2021 | 63.79 | 65.38 | 61.75 | 62.99 | 62.99 | 172,000 |
Feb 25, 2021 | 65.99 | 66.45 | 63.92 | 64.53 | 64.53 | 107,100 |
Feb 24, 2021 | 63.97 | 65.91 | 63.10 | 65.43 | 65.43 | 205,500 |
Feb 23, 2021 | 67.84 | 67.84 | 64.31 | 64.69 | 64.69 | 164,400 |
Feb 22, 2021 | 63.66 | 69.42 | 62.82 | 67.78 | 67.78 | 167,000 |
Feb 19, 2021 | 61.51 | 64.66 | 58.00 | 64.40 | 64.40 | 183,200 |
Feb 18, 2021 | 65.50 | 66.70 | 61.01 | 62.00 | 62.00 | 168,000 |
Feb 17, 2021 | 60.22 | 66.42 | 59.52 | 66.30 | 66.30 | 264,500 |
Feb 16, 2021 | 57.37 | 60.68 | 57.19 | 60.22 | 60.22 | 315,000 |
Feb 12, 2021 | 56.52 | 57.59 | 55.94 | 56.54 | 56.54 | 49,600 |
Feb 11, 2021 | 57.32 | 57.81 | 55.82 | 57.00 | 57.00 | 124,600 |
Feb 10, 2021 | 58.71 | 58.78 | 56.84 | 57.79 | 57.79 | 167,300 |
Feb 09, 2021 | 58.06 | 58.65 | 56.52 | 58.27 | 58.27 | 113,100 |
Feb 08, 2021 | 57.21 | 58.44 | 56.38 | 58.17 | 58.17 | 88,700 |
Feb 05, 2021 | 57.95 | 58.46 | 55.77 | 56.99 | 56.99 | 74,400 |
Feb 04, 2021 | 56.37 | 57.72 | 55.11 | 57.24 | 57.24 | 71,300 |
Feb 03, 2021 | 57.24 | 57.77 | 55.81 | 56.88 | 56.88 | 55,500 |
Feb 02, 2021 | 56.95 | 57.27 | 55.26 | 57.00 | 57.00 | 128,000 |
Feb 01, 2021 | 58.52 | 59.33 | 54.71 | 55.92 | 55.92 | 210,000 |
Jan 29, 2021 | 52.30 | 59.50 | 51.39 | 57.17 | 57.17 | 437,700 |
Jan 28, 2021 | 50.31 | 52.05 | 47.15 | 51.87 | 51.87 | 114,800 |
Jan 27, 2021 | 49.16 | 51.62 | 48.59 | 49.53 | 49.53 | 152,100 |
Jan 26, 2021 | 50.75 | 51.28 | 49.67 | 50.38 | 50.38 | 38,500 |
Jan 25, 2021 | 50.23 | 50.62 | 49.03 | 50.12 | 50.12 | 56,400 |
Jan 22, 2021 | 47.13 | 51.14 | 47.13 | 50.91 | 50.91 | 93,400 |
Jan 21, 2021 | 50.94 | 50.94 | 48.00 | 48.29 | 48.29 | 57,400 |
Jan 20, 2021 | 50.86 | 51.53 | 50.19 | 50.79 | 50.79 | 61,800 |
Jan 19, 2021 | 50.65 | 51.67 | 49.75 | 50.89 | 50.89 | 55,800 |
Jan 15, 2021 | 51.61 | 52.51 | 49.66 | 49.98 | 49.98 | 53,500 |
Jan 14, 2021 | 51.00 | 53.20 | 51.00 | 52.19 | 52.19 | 78,000 |
Jan 13, 2021 | 52.12 | 52.12 | 50.84 | 51.03 | 51.03 | 74,000 |
Jan 12, 2021 | 50.38 | 53.48 | 50.38 | 52.39 | 52.39 | 67,300 |
Jan 11, 2021 | 48.95 | 51.20 | 47.63 | 50.38 | 50.38 | 56,500 |
Jan 08, 2021 | 51.64 | 51.64 | 49.33 | 49.98 | 49.98 | 46,900 |
Jan 07, 2021 | 50.16 | 51.99 | 50.10 | 51.10 | 51.10 | 88,300 |
Jan 06, 2021 | 48.79 | 52.00 | 48.79 | 50.05 | 50.05 | 146,100 |
Jan 05, 2021 | 44.53 | 48.70 | 44.53 | 48.00 | 48.00 | 165,500 |
Jan 04, 2021 | 43.56 | 45.54 | 43.13 | 44.32 | 44.32 | 89,500 |
Dec 31, 2020 | 43.32 | 43.77 | 42.86 | 43.25 | 43.25 | 47,400 |
Dec 30, 2020 | 42.55 | 44.48 | 42.55 | 43.44 | 43.44 | 79,200 |
Dec 29, 2020 | 43.79 | 43.79 | 42.54 | 42.95 | 42.95 | 59,000 |
Dec 28, 2020 | 44.38 | 44.53 | 43.44 | 43.47 | 43.47 | 67,400 |
Dec 24, 2020 | 44.67 | 44.84 | 43.27 | 44.01 | 44.01 | 33,800 |
Dec 23, 2020 | 43.74 | 44.71 | 43.33 | 44.44 | 44.44 | 72,100 |
Dec 22, 2020 | 44.11 | 44.81 | 43.20 | 43.58 | 43.58 | 86,600 |
Dec 21, 2020 | 44.39 | 45.21 | 43.39 | 44.11 | 44.11 | 109,000 |
Dec 18, 2020 | 46.52 | 47.27 | 45.23 | 45.48 | 45.48 | 418,600 |
Dec 17, 2020 | 46.27 | 46.72 | 45.18 | 46.54 | 46.54 | 110,600 |
Dec 16, 2020 | 47.79 | 47.79 | 45.80 | 45.99 | 45.99 | 87,400 |
Dec 15, 2020 | 47.41 | 48.60 | 46.73 | 47.81 | 47.81 | 106,500 |
Dec 14, 2020 | 47.59 | 47.59 | 45.55 | 46.96 | 46.96 | 114,800 |
Dec 11, 2020 | 47.47 | 49.21 | 45.82 | 47.13 | 47.13 | 73,700 |
Dec 10, 2020 | 45.93 | 48.44 | 45.03 | 47.88 | 47.88 | 169,900 |
Dec 09, 2020 | 46.59 | 47.38 | 45.31 | 45.84 | 45.84 | 63,600 |
Dec 08, 2020 | 45.01 | 46.39 | 44.11 | 46.06 | 46.06 | 81,800 |
Dec 07, 2020 | 45.19 | 46.60 | 43.76 | 45.59 | 45.59 | 109,700 |
Dec 04, 2020 | 43.67 | 45.80 | 43.09 | 45.61 | 45.61 | 218,600 |
Dec 03, 2020 | 43.19 | 43.66 | 42.72 | 43.14 | 43.14 | 71,100 |
Dec 02, 2020 | 41.88 | 43.47 | 41.10 | 43.00 | 43.00 | 78,000 |
Dec 01, 2020 | 41.22 | 41.99 | 40.70 | 41.88 | 41.88 | 99,000 |
Nov 30, 2020 | 41.51 | 41.63 | 40.74 | 40.85 | 40.85 | 114,400 |
Nov 27, 2020 | 42.40 | 42.66 | 40.26 | 41.89 | 41.89 | 32,900 |
Nov 25, 2020 | 42.56 | 42.96 | 41.80 | 42.73 | 42.73 | 88,300 |
Nov 24, 2020 | 44.35 | 45.07 | 42.73 | 43.15 | 43.15 | 140,900 |
Nov 23, 2020 | 41.85 | 43.64 | 41.04 | 43.31 | 43.31 | 202,500 |
Nov 20, 2020 | 40.36 | 42.05 | 39.82 | 41.33 | 41.33 | 119,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |