Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 12, 2021 | 62.00 | 62.00 | 61.40 | 61.41 | 61.41 | 5,891 |
Apr 09, 2021 | 61.94 | 61.94 | 60.72 | 61.35 | 61.35 | 6,400 |
Apr 08, 2021 | 58.45 | 60.41 | 58.45 | 60.41 | 60.41 | 9,800 |
Apr 07, 2021 | 59.70 | 59.90 | 59.69 | 59.86 | 59.86 | 10,600 |
Apr 06, 2021 | 60.29 | 60.37 | 60.03 | 60.14 | 60.14 | 4,400 |
Apr 05, 2021 | 58.64 | 60.87 | 58.64 | 60.87 | 60.87 | 17,300 |
Apr 01, 2021 | 60.40 | 60.76 | 60.40 | 60.60 | 60.60 | 14,100 |
Mar 31, 2021 | 59.65 | 59.90 | 59.59 | 59.70 | 59.70 | 10,400 |
Mar 30, 2021 | 60.50 | 60.50 | 59.99 | 60.38 | 60.38 | 9,500 |
Mar 29, 2021 | 60.14 | 61.62 | 60.14 | 60.80 | 60.80 | 4,200 |
Mar 26, 2021 | 60.16 | 60.49 | 60.08 | 60.44 | 60.44 | 4,700 |
Mar 25, 2021 | 60.46 | 60.98 | 60.44 | 60.85 | 60.85 | 9,200 |
Mar 24, 2021 | 59.82 | 59.82 | 59.39 | 59.58 | 59.58 | 9,100 |
Mar 23, 2021 | 61.18 | 61.31 | 61.00 | 61.13 | 61.13 | 7,800 |
Mar 22, 2021 | 61.00 | 61.53 | 61.00 | 61.41 | 61.41 | 14,400 |
Mar 19, 2021 | 59.76 | 59.96 | 59.07 | 59.94 | 59.94 | 28,300 |
Mar 18, 2021 | 60.19 | 60.69 | 60.19 | 60.33 | 60.33 | 4,300 |
Mar 17, 2021 | 58.93 | 59.56 | 58.81 | 59.52 | 59.52 | 11,900 |
Mar 16, 2021 | 60.65 | 60.65 | 58.63 | 59.07 | 59.07 | 49,800 |
Mar 15, 2021 | 58.76 | 58.76 | 58.57 | 58.69 | 58.69 | 11,500 |
Mar 12, 2021 | 57.59 | 58.06 | 57.59 | 58.06 | 58.06 | 5,100 |
Mar 11, 2021 | 57.34 | 57.94 | 57.34 | 57.73 | 57.73 | 5,800 |
Mar 10, 2021 | 58.17 | 58.71 | 58.13 | 58.13 | 58.13 | 11,800 |
Mar 09, 2021 | 56.66 | 57.25 | 56.66 | 57.25 | 57.25 | 11,800 |
Mar 08, 2021 | 56.32 | 57.68 | 56.08 | 56.33 | 56.33 | 24,000 |
Mar 05, 2021 | 56.53 | 57.17 | 56.30 | 57.02 | 57.02 | 10,500 |
Mar 04, 2021 | 55.33 | 56.87 | 55.33 | 56.55 | 56.55 | 13,000 |
Mar 03, 2021 | 58.25 | 58.52 | 58.11 | 58.41 | 58.41 | 9,800 |
Mar 02, 2021 | 56.34 | 58.11 | 56.34 | 58.09 | 58.09 | 13,400 |
Mar 01, 2021 | 58.16 | 58.16 | 56.88 | 57.90 | 57.90 | 11,300 |
Feb 26, 2021 | 57.51 | 57.51 | 57.11 | 57.44 | 57.44 | 12,000 |
Feb 25, 2021 | 57.80 | 59.60 | 57.80 | 58.76 | 58.76 | 16,200 |
Feb 24, 2021 | 59.29 | 59.89 | 59.29 | 59.89 | 59.89 | 6,100 |
Feb 23, 2021 | 60.13 | 60.13 | 59.71 | 60.05 | 60.05 | 7,200 |
Feb 22, 2021 | 58.10 | 60.37 | 58.10 | 60.11 | 60.11 | 16,200 |
Feb 19, 2021 | 60.00 | 60.50 | 60.00 | 60.40 | 60.40 | 12,600 |
Feb 18, 2021 | 59.94 | 59.98 | 59.68 | 59.98 | 59.98 | 15,000 |
Feb 17, 2021 | 59.33 | 59.89 | 59.33 | 59.79 | 59.79 | 9,300 |
Feb 16, 2021 | 60.52 | 60.52 | 60.04 | 60.15 | 60.15 | 10,500 |
Feb 12, 2021 | 60.22 | 62.56 | 60.22 | 61.22 | 61.22 | 13,900 |
Feb 11, 2021 | 63.09 | 63.09 | 61.83 | 62.24 | 62.24 | 8,800 |
Feb 10, 2021 | 62.45 | 62.45 | 61.70 | 62.05 | 62.05 | 10,200 |
Feb 09, 2021 | 60.11 | 62.00 | 60.11 | 61.84 | 61.84 | 14,900 |
Feb 08, 2021 | 60.36 | 60.36 | 58.21 | 58.71 | 58.71 | 7,600 |
Feb 05, 2021 | 57.16 | 57.88 | 57.16 | 57.70 | 57.70 | 9,400 |
Feb 04, 2021 | 57.84 | 58.08 | 57.69 | 57.98 | 57.98 | 8,200 |
Feb 03, 2021 | 58.00 | 58.14 | 57.95 | 58.14 | 58.14 | 5,900 |
Feb 02, 2021 | 58.01 | 58.01 | 57.59 | 57.87 | 57.87 | 16,100 |
Feb 01, 2021 | 58.00 | 58.10 | 57.77 | 58.10 | 58.10 | 13,700 |
Jan 29, 2021 | 59.09 | 59.09 | 57.10 | 57.41 | 57.41 | 41,900 |
Jan 28, 2021 | 56.36 | 58.82 | 56.36 | 58.75 | 58.75 | 8,900 |
Jan 27, 2021 | 59.50 | 59.50 | 58.72 | 58.82 | 58.82 | 18,700 |
Jan 26, 2021 | 61.00 | 61.00 | 59.09 | 59.71 | 59.71 | 15,700 |
Jan 25, 2021 | 60.00 | 60.59 | 60.00 | 60.13 | 60.13 | 7,700 |
Jan 22, 2021 | 60.00 | 60.78 | 60.00 | 60.78 | 60.78 | 8,100 |
Jan 21, 2021 | 59.32 | 59.66 | 59.32 | 59.66 | 59.66 | 9,700 |
Jan 20, 2021 | 59.35 | 59.96 | 59.35 | 59.96 | 59.96 | 11,800 |
Jan 19, 2021 | 57.53 | 59.58 | 57.53 | 59.40 | 59.40 | 6,800 |
Jan 15, 2021 | 58.46 | 59.73 | 58.46 | 58.96 | 58.96 | 5,100 |
Jan 14, 2021 | 59.45 | 59.53 | 59.01 | 59.35 | 59.35 | 15,600 |
Jan 13, 2021 | 59.82 | 59.82 | 57.55 | 58.02 | 58.02 | 12,000 |
Jan 12, 2021 | 57.51 | 58.00 | 57.51 | 57.82 | 57.82 | 7,500 |
Jan 11, 2021 | 57.21 | 58.95 | 57.21 | 58.36 | 58.36 | 14,200 |
Jan 08, 2021 | 56.80 | 58.80 | 56.80 | 58.54 | 58.54 | 22,100 |
Jan 07, 2021 | 55.78 | 56.40 | 55.50 | 56.33 | 56.33 | 54,900 |
Jan 06, 2021 | 55.26 | 55.85 | 55.26 | 55.53 | 55.53 | 13,600 |
Jan 05, 2021 | 54.30 | 54.96 | 54.30 | 54.82 | 54.82 | 12,300 |
Jan 04, 2021 | 53.58 | 53.58 | 52.44 | 52.56 | 52.56 | 36,300 |
Dec 31, 2020 | 52.60 | 53.22 | 52.60 | 52.95 | 52.95 | 18,700 |
Dec 30, 2020 | 52.99 | 52.99 | 52.53 | 52.56 | 52.56 | 12,100 |
Dec 29, 2020 | 52.47 | 52.65 | 52.46 | 52.46 | 52.46 | 16,700 |
Dec 28, 2020 | 51.79 | 52.35 | 51.79 | 52.31 | 52.31 | 10,700 |
Dec 24, 2020 | 51.71 | 51.95 | 51.60 | 51.79 | 51.79 | 18,500 |
Dec 23, 2020 | 51.25 | 51.40 | 51.25 | 51.40 | 51.40 | 22,400 |
Dec 22, 2020 | 50.64 | 50.64 | 50.08 | 50.41 | 50.41 | 14,800 |
Dec 21, 2020 | 51.99 | 53.29 | 51.99 | 52.32 | 52.32 | 13,200 |
Dec 18, 2020 | 53.85 | 54.09 | 53.85 | 53.98 | 53.98 | 10,700 |
Dec 17, 2020 | 53.66 | 53.83 | 53.46 | 53.56 | 53.56 | 8,200 |
Dec 16, 2020 | 55.30 | 55.41 | 54.91 | 54.98 | 54.98 | 15,800 |
Dec 15, 2020 | 55.00 | 55.54 | 55.00 | 55.32 | 55.32 | 120,200 |
Dec 14, 2020 | 54.13 | 55.01 | 54.13 | 54.43 | 54.43 | 34,000 |
Dec 11, 2020 | 53.75 | 54.00 | 53.54 | 53.65 | 53.65 | 6,800 |
Dec 10, 2020 | 53.75 | 53.92 | 53.62 | 53.88 | 53.88 | 6,400 |
Dec 09, 2020 | 52.52 | 53.80 | 52.52 | 53.50 | 53.50 | 27,300 |
Dec 08, 2020 | 53.55 | 53.69 | 53.37 | 53.69 | 53.69 | 18,500 |
Dec 07, 2020 | 54.07 | 54.60 | 54.07 | 54.54 | 54.54 | 6,100 |
Dec 04, 2020 | 56.00 | 56.00 | 55.50 | 55.95 | 55.95 | 29,400 |
Dec 03, 2020 | 55.61 | 55.61 | 55.26 | 55.32 | 55.32 | 13,400 |
Dec 02, 2020 | 54.11 | 54.37 | 54.10 | 54.27 | 54.27 | 23,900 |
Dec 01, 2020 | 54.75 | 54.75 | 54.21 | 54.38 | 54.38 | 21,900 |
Nov 30, 2020 | 53.89 | 54.22 | 53.64 | 53.64 | 53.64 | 10,600 |
Nov 27, 2020 | 55.03 | 55.09 | 54.95 | 55.03 | 55.03 | 3,300 |
Nov 25, 2020 | 53.15 | 55.15 | 53.15 | 55.12 | 55.12 | 18,200 |
Nov 24, 2020 | 55.00 | 55.49 | 55.00 | 55.42 | 55.42 | 16,200 |
Nov 23, 2020 | 55.27 | 55.48 | 54.96 | 55.05 | 55.05 | 10,100 |
Nov 20, 2020 | 55.00 | 55.04 | 53.73 | 54.95 | 54.95 | 17,600 |
Nov 19, 2020 | 54.95 | 55.67 | 54.76 | 54.91 | 54.91 | 29,500 |
Nov 18, 2020 | 54.90 | 55.35 | 53.95 | 55.00 | 55.00 | 15,600 |
Nov 17, 2020 | 54.58 | 54.63 | 54.25 | 54.44 | 54.44 | 17,400 |
Nov 16, 2020 | 54.77 | 54.95 | 54.37 | 54.37 | 54.37 | 8,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |