Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 14, 2021 | 63.87 | 65.49 | 63.84 | 65.40 | 65.40 | 56,655 |
Apr 13, 2021 | 64.50 | 64.63 | 63.38 | 64.02 | 64.02 | 174,700 |
Apr 12, 2021 | 65.59 | 65.96 | 64.33 | 64.81 | 64.81 | 226,200 |
Apr 09, 2021 | 64.32 | 66.05 | 63.46 | 65.98 | 65.98 | 408,100 |
Apr 08, 2021 | 62.56 | 64.61 | 62.35 | 64.35 | 64.35 | 331,300 |
Apr 07, 2021 | 63.09 | 63.34 | 62.06 | 62.32 | 62.32 | 223,400 |
Apr 06, 2021 | 62.56 | 64.22 | 62.09 | 63.11 | 63.11 | 209,400 |
Apr 05, 2021 | 63.71 | 63.82 | 62.57 | 63.05 | 63.05 | 307,200 |
Apr 01, 2021 | 62.56 | 63.52 | 62.30 | 63.21 | 63.21 | 200,700 |
Mar 31, 2021 | 62.52 | 63.38 | 61.69 | 62.37 | 62.37 | 323,000 |
Mar 30, 2021 | 61.26 | 62.25 | 61.04 | 61.96 | 61.96 | 187,400 |
Mar 29, 2021 | 61.54 | 63.09 | 60.76 | 60.90 | 60.90 | 352,800 |
Mar 26, 2021 | 61.55 | 62.50 | 60.67 | 62.25 | 62.25 | 259,400 |
Mar 25, 2021 | 59.88 | 61.42 | 58.93 | 61.01 | 61.01 | 192,700 |
Mar 24, 2021 | 61.05 | 62.10 | 60.38 | 60.43 | 60.43 | 270,600 |
Mar 23, 2021 | 62.26 | 62.61 | 59.99 | 60.37 | 60.37 | 265,000 |
Mar 22, 2021 | 64.30 | 64.52 | 62.14 | 63.02 | 63.02 | 237,100 |
Mar 19, 2021 | 65.04 | 65.45 | 62.51 | 64.52 | 64.52 | 1,075,200 |
Mar 18, 2021 | 64.26 | 66.30 | 63.55 | 64.10 | 64.10 | 507,200 |
Mar 17, 2021 | 63.14 | 64.78 | 62.99 | 64.37 | 64.37 | 542,100 |
Mar 16, 2021 | 62.86 | 63.48 | 62.16 | 63.14 | 63.14 | 237,900 |
Mar 15, 2021 | 64.06 | 64.14 | 62.79 | 63.57 | 63.57 | 203,600 |
Mar 12, 2021 | 64.29 | 65.29 | 63.86 | 64.98 | 64.98 | 265,000 |
Mar 11, 2021 | 63.33 | 64.50 | 62.71 | 64.08 | 64.08 | 462,100 |
Mar 10, 2021 | 62.88 | 63.95 | 62.88 | 63.33 | 63.33 | 193,300 |
Mar 09, 2021 | 63.25 | 63.39 | 62.08 | 62.49 | 62.49 | 226,900 |
Mar 08, 2021 | 62.00 | 63.15 | 61.60 | 62.63 | 62.63 | 237,500 |
Mar 05, 2021 | 61.05 | 61.45 | 59.46 | 61.37 | 61.37 | 299,000 |
Mar 04, 2021 | 61.22 | 61.35 | 59.01 | 59.87 | 59.87 | 363,300 |
Mar 03, 2021 | 61.36 | 62.88 | 61.04 | 61.45 | 61.45 | 324,400 |
Mar 02, 2021 | 62.80 | 63.16 | 60.60 | 60.64 | 60.64 | 428,300 |
Mar 01, 2021 | 62.61 | 63.72 | 62.09 | 63.43 | 63.43 | 357,800 |
Feb 26, 2021 | 61.65 | 63.03 | 61.11 | 61.55 | 61.55 | 341,200 |
Feb 25, 2021 | 64.48 | 65.31 | 61.74 | 62.00 | 62.00 | 431,400 |
Feb 24, 2021 | 63.17 | 64.48 | 62.64 | 63.97 | 63.97 | 445,200 |
Feb 23, 2021 | 60.92 | 64.25 | 60.09 | 63.06 | 63.06 | 637,900 |
Feb 22, 2021 | 57.00 | 62.09 | 56.60 | 61.56 | 61.56 | 792,500 |
Feb 19, 2021 | 55.26 | 57.02 | 55.26 | 56.59 | 56.59 | 322,700 |
Feb 18, 2021 | 55.79 | 56.75 | 54.72 | 55.15 | 55.15 | 337,000 |
Feb 17, 2021 | 55.31 | 56.67 | 54.83 | 56.18 | 56.18 | 281,800 |
Feb 16, 2021 | 56.49 | 56.61 | 54.86 | 55.94 | 55.94 | 275,900 |
Feb 12, 2021 | 55.94 | 56.84 | 55.58 | 56.52 | 56.52 | 286,100 |
Feb 11, 2021 | 56.08 | 56.33 | 54.34 | 56.03 | 56.03 | 435,500 |
Feb 10, 2021 | 55.61 | 56.20 | 55.32 | 55.88 | 55.88 | 391,400 |
Feb 09, 2021 | 53.00 | 55.42 | 52.70 | 55.29 | 55.29 | 353,700 |
Feb 08, 2021 | 51.84 | 53.72 | 51.37 | 53.55 | 53.55 | 421,500 |
Feb 05, 2021 | 50.00 | 51.26 | 49.58 | 51.25 | 51.25 | 280,500 |
Feb 04, 2021 | 48.33 | 49.61 | 48.09 | 49.48 | 49.48 | 264,000 |
Feb 03, 2021 | 47.89 | 48.49 | 47.70 | 48.35 | 48.35 | 192,500 |
Feb 02, 2021 | 48.90 | 48.90 | 47.50 | 48.09 | 48.09 | 265,300 |
Feb 01, 2021 | 45.99 | 48.53 | 45.94 | 48.35 | 48.35 | 348,800 |
Jan 29, 2021 | 47.35 | 47.70 | 45.60 | 45.60 | 45.60 | 282,200 |
Jan 28, 2021 | 48.40 | 48.46 | 46.74 | 47.08 | 47.08 | 308,300 |
Jan 27, 2021 | 47.15 | 48.00 | 46.54 | 47.83 | 47.83 | 328,800 |
Jan 26, 2021 | 49.08 | 49.08 | 47.83 | 48.14 | 48.14 | 236,900 |
Jan 25, 2021 | 47.46 | 49.00 | 46.98 | 48.59 | 48.59 | 425,700 |
Jan 22, 2021 | 47.47 | 47.98 | 47.08 | 47.89 | 47.89 | 243,000 |
Jan 21, 2021 | 48.85 | 49.32 | 48.16 | 48.18 | 48.18 | 480,900 |
Jan 20, 2021 | 46.98 | 48.90 | 46.98 | 48.85 | 48.85 | 508,600 |
Jan 19, 2021 | 47.71 | 47.82 | 46.67 | 46.92 | 46.92 | 296,900 |
Jan 15, 2021 | 48.36 | 48.66 | 47.05 | 47.19 | 47.19 | 319,600 |
Jan 14, 2021 | 48.84 | 49.53 | 48.45 | 49.04 | 49.04 | 266,400 |
Jan 13, 2021 | 49.01 | 49.42 | 48.23 | 48.49 | 48.49 | 255,500 |
Jan 12, 2021 | 47.98 | 49.31 | 47.79 | 49.21 | 49.21 | 391,100 |
Jan 11, 2021 | 45.81 | 47.90 | 45.77 | 47.87 | 47.87 | 360,700 |
Jan 08, 2021 | 46.50 | 46.95 | 45.93 | 46.27 | 46.27 | 468,600 |
Jan 07, 2021 | 46.00 | 46.46 | 45.71 | 46.46 | 46.46 | 250,100 |
Jan 06, 2021 | 44.12 | 46.39 | 43.58 | 46.00 | 46.00 | 629,000 |
Jan 05, 2021 | 42.40 | 43.48 | 42.40 | 43.32 | 43.32 | 234,000 |
Jan 04, 2021 | 43.66 | 43.88 | 41.97 | 42.43 | 42.43 | 265,000 |
Dec 31, 2020 | 43.48 | 43.85 | 43.19 | 43.50 | 43.50 | 294,100 |
Dec 30, 2020 | 43.95 | 44.50 | 43.36 | 43.46 | 43.46 | 164,300 |
Dec 29, 2020 | 44.89 | 45.16 | 43.30 | 43.80 | 43.80 | 293,100 |
Dec 28, 2020 | 44.96 | 45.86 | 44.67 | 44.98 | 44.98 | 340,900 |
Dec 24, 2020 | 44.50 | 44.99 | 44.05 | 44.85 | 44.85 | 324,600 |
Dec 23, 2020 | 43.80 | 44.47 | 43.49 | 44.37 | 44.37 | 495,100 |
Dec 22, 2020 | 42.45 | 43.47 | 42.25 | 43.47 | 43.47 | 414,700 |
Dec 21, 2020 | 41.80 | 42.48 | 41.22 | 42.46 | 42.46 | 576,400 |
Dec 18, 2020 | 41.21 | 42.99 | 41.21 | 42.80 | 42.80 | 2,133,300 |
Dec 18, 2020 | 0.1 Dividend | |||||
Dec 17, 2020 | 40.94 | 42.05 | 40.94 | 41.25 | 41.15 | 482,700 |
Dec 16, 2020 | 40.56 | 41.23 | 40.38 | 41.22 | 41.12 | 421,300 |
Dec 15, 2020 | 40.19 | 40.37 | 39.43 | 40.34 | 40.24 | 435,000 |
Dec 14, 2020 | 41.49 | 41.49 | 39.58 | 39.69 | 39.59 | 365,900 |
Dec 11, 2020 | 40.51 | 41.34 | 40.51 | 40.91 | 40.81 | 221,800 |
Dec 10, 2020 | 41.11 | 41.51 | 40.69 | 41.05 | 40.95 | 190,200 |
Dec 09, 2020 | 42.20 | 42.20 | 41.16 | 41.44 | 41.34 | 274,800 |
Dec 08, 2020 | 41.40 | 42.16 | 41.40 | 41.84 | 41.74 | 227,300 |
Dec 07, 2020 | 42.51 | 42.53 | 41.79 | 42.00 | 41.90 | 274,300 |
Dec 04, 2020 | 41.59 | 42.86 | 41.55 | 42.79 | 42.69 | 144,500 |
Dec 03, 2020 | 41.05 | 41.90 | 40.94 | 41.32 | 41.22 | 193,900 |
Dec 02, 2020 | 41.02 | 41.33 | 40.67 | 41.18 | 41.08 | 262,200 |
Dec 01, 2020 | 40.66 | 41.42 | 40.41 | 41.10 | 41.00 | 397,600 |
Nov 30, 2020 | 41.39 | 41.39 | 39.95 | 40.04 | 39.94 | 507,300 |
Nov 27, 2020 | 42.23 | 42.23 | 41.14 | 41.78 | 41.68 | 220,000 |
Nov 25, 2020 | 41.72 | 43.01 | 41.40 | 42.71 | 42.61 | 642,800 |
Nov 24, 2020 | 39.59 | 41.33 | 38.90 | 40.97 | 40.87 | 566,800 |
Nov 23, 2020 | 40.99 | 41.40 | 38.58 | 38.70 | 38.61 | 746,000 |
Nov 20, 2020 | 38.39 | 38.61 | 37.86 | 38.25 | 38.16 | 397,800 |
Nov 19, 2020 | 38.52 | 38.90 | 38.16 | 38.69 | 38.60 | 349,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |