Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2021 | 55.92 | 56.46 | 54.94 | 55.20 | 55.20 | 1,937,203 |
Apr 19, 2021 | 56.86 | 57.32 | 55.74 | 55.92 | 55.92 | 3,223,366 |
Apr 16, 2021 | 56.48 | 57.24 | 56.42 | 56.74 | 56.74 | 5,885,745 |
Apr 15, 2021 | 55.22 | 56.48 | 55.12 | 55.72 | 55.72 | 4,923,565 |
Apr 14, 2021 | 53.88 | 54.94 | 53.88 | 54.70 | 54.70 | 4,522,494 |
Apr 13, 2021 | 53.50 | 55.26 | 53.48 | 53.64 | 53.64 | 6,884,712 |
Apr 12, 2021 | 52.96 | 53.58 | 52.44 | 52.76 | 52.76 | 3,491,723 |
Apr 09, 2021 | 53.52 | 54.10 | 53.02 | 53.30 | 53.30 | 4,319,130 |
Apr 08, 2021 | 53.80 | 54.26 | 53.14 | 53.30 | 53.30 | 4,846,069 |
Apr 07, 2021 | 53.72 | 54.62 | 53.30 | 53.50 | 53.50 | 4,058,291 |
Apr 06, 2021 | 56.56 | 56.56 | 53.28 | 53.50 | 53.50 | 8,368,862 |
Mar 31, 2021 | 53.98 | 54.96 | 53.70 | 54.76 | 54.76 | 4,778,346 |
Mar 30, 2021 | 53.28 | 53.86 | 53.10 | 53.42 | 53.42 | 4,449,449 |
Mar 29, 2021 | 53.00 | 53.48 | 52.08 | 53.06 | 53.06 | 3,733,974 |
Mar 26, 2021 | 50.96 | 53.18 | 50.96 | 53.08 | 53.08 | 8,151,074 |
Mar 25, 2021 | 50.32 | 50.84 | 49.19 | 50.06 | 50.06 | 6,411,121 |
Mar 24, 2021 | 48.89 | 50.08 | 48.80 | 49.89 | 49.89 | 5,722,759 |
Mar 23, 2021 | 49.50 | 50.40 | 48.50 | 49.09 | 49.09 | 10,966,626 |
Mar 22, 2021 | 52.18 | 52.88 | 51.54 | 51.78 | 51.78 | 5,801,881 |
Mar 19, 2021 | 53.78 | 54.06 | 52.44 | 52.66 | 52.66 | 10,853,799 |
Mar 18, 2021 | 52.32 | 54.16 | 52.28 | 54.16 | 54.16 | 8,496,354 |
Mar 17, 2021 | 51.44 | 52.60 | 51.30 | 51.92 | 51.92 | 5,737,160 |
Mar 16, 2021 | 52.00 | 52.32 | 51.06 | 51.44 | 51.44 | 6,482,246 |
Mar 15, 2021 | 51.50 | 52.28 | 51.02 | 51.96 | 51.96 | 4,888,286 |
Mar 12, 2021 | 51.80 | 51.92 | 50.68 | 51.46 | 51.46 | 6,812,315 |
Mar 11, 2021 | 51.24 | 52.62 | 51.20 | 52.50 | 52.50 | 9,226,097 |
Mar 10, 2021 | 49.20 | 50.86 | 49.11 | 50.78 | 50.78 | 8,990,695 |
Mar 09, 2021 | 48.45 | 49.26 | 48.04 | 48.45 | 48.45 | 5,633,120 |
Mar 08, 2021 | 49.14 | 49.38 | 48.08 | 48.71 | 48.71 | 5,236,405 |
Mar 05, 2021 | 48.05 | 49.29 | 47.91 | 48.95 | 48.95 | 5,216,586 |
Mar 04, 2021 | 49.20 | 49.34 | 47.60 | 47.77 | 47.77 | 6,781,130 |
Mar 03, 2021 | 49.58 | 50.30 | 48.68 | 49.09 | 49.09 | 7,137,717 |
Mar 02, 2021 | 47.80 | 49.04 | 47.46 | 48.96 | 48.96 | 5,714,667 |
Mar 01, 2021 | 48.69 | 49.00 | 46.90 | 48.09 | 48.09 | 6,682,753 |
Feb 26, 2021 | 47.50 | 48.51 | 47.36 | 48.00 | 48.00 | 11,276,418 |
Feb 25, 2021 | 48.12 | 49.11 | 48.07 | 48.66 | 48.66 | 8,185,506 |
Feb 24, 2021 | 46.10 | 47.75 | 46.10 | 47.64 | 47.64 | 8,733,100 |
Feb 23, 2021 | 45.38 | 46.11 | 44.89 | 46.03 | 46.03 | 6,509,417 |
Feb 22, 2021 | 44.10 | 45.06 | 43.69 | 45.03 | 45.03 | 8,234,880 |
Feb 19, 2021 | 42.78 | 43.98 | 42.75 | 43.98 | 43.98 | 5,295,958 |
Feb 18, 2021 | 43.22 | 43.54 | 42.63 | 42.68 | 42.68 | 5,237,923 |
Feb 17, 2021 | 41.99 | 43.14 | 41.75 | 43.01 | 43.01 | 7,747,857 |
Feb 16, 2021 | 41.80 | 42.04 | 41.29 | 41.65 | 41.65 | 3,538,287 |
Feb 15, 2021 | 42.00 | 42.07 | 41.48 | 41.80 | 41.80 | 4,002,639 |
Feb 12, 2021 | 42.00 | 42.30 | 40.41 | 41.02 | 41.02 | 5,816,019 |
Feb 11, 2021 | 40.68 | 41.56 | 40.59 | 41.37 | 41.37 | 6,812,733 |
Feb 10, 2021 | 39.76 | 40.56 | 39.64 | 40.36 | 40.36 | 5,889,474 |
Feb 09, 2021 | 40.56 | 40.62 | 39.32 | 39.58 | 39.58 | 6,240,281 |
Feb 08, 2021 | 40.14 | 40.79 | 40.02 | 40.50 | 40.50 | 4,990,557 |
Feb 05, 2021 | 39.90 | 40.43 | 39.40 | 39.67 | 39.67 | 6,524,171 |
Feb 04, 2021 | 39.02 | 39.67 | 38.67 | 39.50 | 39.50 | 6,579,710 |
Feb 03, 2021 | 38.71 | 39.00 | 38.43 | 38.89 | 38.89 | 5,091,042 |
Feb 02, 2021 | 38.14 | 38.39 | 37.73 | 37.83 | 37.83 | 4,433,710 |
Feb 01, 2021 | 38.21 | 38.63 | 37.66 | 37.89 | 37.89 | 3,965,029 |
Jan 29, 2021 | 36.77 | 38.12 | 36.52 | 38.12 | 38.12 | 8,579,065 |
Jan 28, 2021 | 36.57 | 37.80 | 36.21 | 37.44 | 37.44 | 6,215,424 |
Jan 27, 2021 | 38.26 | 38.28 | 36.42 | 36.99 | 36.99 | 7,644,758 |
Jan 26, 2021 | 38.55 | 39.08 | 38.30 | 38.54 | 38.54 | 5,062,740 |
Jan 25, 2021 | 39.85 | 40.10 | 38.31 | 38.65 | 38.65 | 5,732,187 |
Jan 22, 2021 | 39.58 | 39.83 | 38.99 | 39.39 | 39.39 | 5,614,457 |
Jan 21, 2021 | 40.97 | 41.05 | 40.04 | 40.14 | 40.14 | 5,099,973 |
Jan 20, 2021 | 40.88 | 41.17 | 40.42 | 40.52 | 40.52 | 6,076,692 |
Jan 19, 2021 | 40.80 | 41.05 | 39.70 | 39.81 | 39.81 | 5,352,951 |
Jan 18, 2021 | 40.10 | 40.41 | 39.80 | 40.38 | 40.38 | 2,735,615 |
Jan 15, 2021 | 41.25 | 41.35 | 40.10 | 40.16 | 40.16 | 7,444,548 |
Jan 14, 2021 | 41.19 | 42.17 | 40.91 | 42.00 | 42.00 | 7,151,114 |
Jan 13, 2021 | 42.11 | 42.60 | 40.80 | 40.81 | 40.81 | 5,080,191 |
Jan 12, 2021 | 41.42 | 42.07 | 41.42 | 42.03 | 42.03 | 5,985,405 |
Jan 11, 2021 | 41.99 | 41.99 | 40.70 | 41.12 | 41.12 | 5,564,673 |
Jan 08, 2021 | 42.60 | 43.14 | 41.81 | 41.99 | 41.99 | 7,848,282 |
Jan 07, 2021 | 41.26 | 42.04 | 40.91 | 42.04 | 42.04 | 6,408,701 |
Jan 06, 2021 | 39.51 | 41.06 | 39.51 | 40.97 | 40.97 | 7,855,221 |
Jan 05, 2021 | 38.95 | 39.55 | 38.85 | 39.19 | 39.19 | 5,593,163 |
Jan 04, 2021 | 40.00 | 40.66 | 39.33 | 39.33 | 39.33 | 5,438,103 |
Dec 30, 2020 | 39.34 | 39.90 | 39.21 | 39.86 | 39.86 | 2,525,579 |
Dec 29, 2020 | 40.14 | 40.27 | 39.20 | 39.25 | 39.25 | 4,637,424 |
Dec 28, 2020 | 40.09 | 40.69 | 40.00 | 40.22 | 40.22 | 3,048,912 |
Dec 23, 2020 | 39.40 | 39.62 | 39.09 | 39.55 | 39.55 | 2,229,961 |
Dec 22, 2020 | 38.99 | 39.68 | 38.90 | 39.24 | 39.24 | 3,430,374 |
Dec 21, 2020 | 40.00 | 40.10 | 38.64 | 39.06 | 39.06 | 6,895,293 |
Dec 18, 2020 | 40.30 | 40.76 | 40.02 | 40.35 | 40.35 | 7,010,393 |
Dec 17, 2020 | 39.50 | 40.28 | 39.36 | 40.27 | 40.27 | 6,706,526 |
Dec 16, 2020 | 39.89 | 40.08 | 39.12 | 39.23 | 39.23 | 6,596,798 |
Dec 15, 2020 | 39.60 | 40.06 | 39.50 | 39.92 | 39.92 | 5,101,710 |
Dec 14, 2020 | 40.45 | 40.45 | 39.35 | 39.49 | 39.49 | 4,295,914 |
Dec 11, 2020 | 40.35 | 40.73 | 39.24 | 39.75 | 39.75 | 6,511,531 |
Dec 10, 2020 | 39.44 | 40.20 | 39.04 | 40.20 | 40.20 | 9,282,595 |
Dec 09, 2020 | 38.11 | 38.83 | 38.01 | 38.78 | 38.78 | 5,573,366 |
Dec 08, 2020 | 38.46 | 38.50 | 37.57 | 37.95 | 37.95 | 5,792,995 |
Dec 07, 2020 | 38.48 | 38.85 | 38.36 | 38.46 | 38.46 | 4,993,115 |
Dec 04, 2020 | 38.20 | 38.59 | 38.01 | 38.48 | 38.48 | 6,131,706 |
Dec 03, 2020 | 38.13 | 38.55 | 37.96 | 38.17 | 38.17 | 7,482,681 |
Dec 02, 2020 | 37.39 | 38.07 | 37.19 | 37.65 | 37.65 | 7,046,730 |
Dec 01, 2020 | 36.00 | 37.10 | 35.77 | 37.02 | 37.02 | 6,029,064 |
Nov 30, 2020 | 36.27 | 36.58 | 35.82 | 36.00 | 36.00 | 8,560,401 |
Nov 27, 2020 | 36.49 | 36.70 | 36.23 | 36.48 | 36.48 | 3,875,521 |
Nov 26, 2020 | 36.84 | 36.94 | 36.33 | 36.50 | 36.50 | 3,466,832 |
Nov 25, 2020 | 37.40 | 37.65 | 36.13 | 36.55 | 36.55 | 8,129,807 |
Nov 24, 2020 | 36.40 | 38.15 | 36.31 | 37.63 | 37.63 | 12,897,040 |
Nov 23, 2020 | 36.05 | 36.49 | 35.70 | 36.01 | 36.01 | 10,192,686 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |