Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 16, 2021 | 64.47 | 64.67 | 62.35 | 62.57 | 62.57 | 645,100 |
Apr 15, 2021 | 65.32 | 65.33 | 63.24 | 64.16 | 64.16 | 754,000 |
Apr 14, 2021 | 62.86 | 65.62 | 62.86 | 64.90 | 64.90 | 1,162,800 |
Apr 13, 2021 | 61.91 | 62.72 | 61.34 | 61.86 | 61.86 | 541,500 |
Apr 12, 2021 | 62.50 | 63.89 | 61.65 | 61.92 | 61.92 | 726,000 |
Apr 09, 2021 | 62.43 | 63.01 | 60.97 | 61.70 | 61.70 | 826,500 |
Apr 08, 2021 | 61.96 | 62.85 | 60.77 | 62.55 | 62.55 | 794,000 |
Apr 07, 2021 | 62.86 | 63.58 | 61.30 | 63.14 | 63.14 | 825,300 |
Apr 06, 2021 | 62.62 | 65.18 | 62.43 | 63.11 | 63.11 | 1,048,100 |
Apr 05, 2021 | 63.76 | 64.00 | 61.37 | 61.88 | 61.88 | 1,409,300 |
Apr 01, 2021 | 59.83 | 64.63 | 59.83 | 64.42 | 64.42 | 1,252,000 |
Mar 31, 2021 | 59.80 | 60.26 | 58.93 | 59.39 | 59.39 | 905,700 |
Mar 30, 2021 | 60.00 | 60.84 | 59.23 | 59.87 | 59.87 | 545,600 |
Mar 29, 2021 | 60.14 | 61.60 | 59.01 | 60.44 | 60.44 | 1,237,800 |
Mar 26, 2021 | 60.31 | 61.24 | 59.21 | 60.83 | 60.83 | 1,169,800 |
Mar 25, 2021 | 56.34 | 59.06 | 55.24 | 58.67 | 58.67 | 1,315,800 |
Mar 24, 2021 | 59.14 | 60.92 | 57.60 | 57.93 | 57.93 | 1,090,700 |
Mar 23, 2021 | 58.12 | 59.87 | 56.81 | 57.37 | 57.37 | 1,647,800 |
Mar 22, 2021 | 61.19 | 61.25 | 59.08 | 60.04 | 60.04 | 1,571,600 |
Mar 19, 2021 | 59.53 | 62.47 | 59.38 | 61.65 | 61.65 | 1,640,800 |
Mar 18, 2021 | 63.03 | 63.75 | 58.84 | 59.72 | 59.72 | 1,313,600 |
Mar 17, 2021 | 63.17 | 64.42 | 62.00 | 63.35 | 63.35 | 976,800 |
Mar 16, 2021 | 64.67 | 65.02 | 63.02 | 63.43 | 63.43 | 947,700 |
Mar 15, 2021 | 64.47 | 65.84 | 63.45 | 65.76 | 65.76 | 1,018,900 |
Mar 12, 2021 | 66.99 | 67.16 | 64.55 | 65.14 | 65.14 | 810,700 |
Mar 11, 2021 | 65.38 | 67.80 | 64.65 | 66.21 | 66.21 | 929,600 |
Mar 10, 2021 | 64.64 | 66.00 | 63.92 | 64.52 | 64.52 | 1,260,800 |
Mar 09, 2021 | 67.22 | 67.80 | 64.39 | 64.45 | 64.45 | 1,341,400 |
Mar 08, 2021 | 67.84 | 69.35 | 65.85 | 68.14 | 68.14 | 1,826,100 |
Mar 05, 2021 | 65.52 | 67.41 | 62.44 | 67.19 | 67.19 | 1,624,300 |
Mar 04, 2021 | 62.46 | 65.63 | 61.69 | 63.69 | 63.69 | 1,791,800 |
Mar 03, 2021 | 60.21 | 63.02 | 60.04 | 62.01 | 62.01 | 1,696,100 |
Mar 02, 2021 | 59.16 | 60.67 | 58.53 | 59.68 | 59.68 | 1,229,600 |
Mar 01, 2021 | 59.52 | 60.41 | 57.92 | 59.00 | 59.00 | 1,156,000 |
Feb 26, 2021 | 57.87 | 59.18 | 55.22 | 57.99 | 57.99 | 2,263,400 |
Feb 25, 2021 | 59.91 | 60.78 | 57.86 | 58.39 | 58.39 | 1,629,200 |
Feb 24, 2021 | 56.92 | 61.60 | 55.91 | 60.81 | 60.81 | 2,008,800 |
Feb 23, 2021 | 52.55 | 57.61 | 49.77 | 57.02 | 57.02 | 2,860,300 |
Feb 22, 2021 | 50.47 | 53.83 | 50.47 | 52.01 | 52.01 | 1,402,300 |
Feb 19, 2021 | 49.82 | 51.30 | 49.55 | 50.30 | 50.30 | 1,116,200 |
Feb 18, 2021 | 52.84 | 53.09 | 49.39 | 49.50 | 49.50 | 1,201,000 |
Feb 17, 2021 | 53.66 | 53.76 | 51.54 | 53.34 | 53.34 | 829,500 |
Feb 16, 2021 | 53.42 | 54.36 | 52.63 | 53.63 | 53.63 | 897,000 |
Feb 12, 2021 | 50.00 | 51.98 | 49.83 | 51.85 | 51.85 | 1,475,900 |
Feb 12, 2021 | 0.22 Dividend | |||||
Feb 11, 2021 | 50.34 | 51.03 | 48.71 | 50.11 | 49.89 | 902,700 |
Feb 10, 2021 | 49.86 | 51.09 | 49.35 | 50.46 | 50.24 | 1,064,700 |
Feb 09, 2021 | 49.50 | 51.12 | 49.03 | 49.66 | 49.44 | 802,500 |
Feb 08, 2021 | 48.66 | 50.52 | 48.54 | 49.99 | 49.77 | 1,140,000 |
Feb 05, 2021 | 47.76 | 48.93 | 47.51 | 47.95 | 47.74 | 1,105,100 |
Feb 04, 2021 | 47.48 | 47.48 | 45.38 | 46.88 | 46.67 | 691,800 |
Feb 03, 2021 | 45.13 | 46.99 | 44.86 | 46.83 | 46.62 | 632,000 |
Feb 02, 2021 | 44.99 | 45.39 | 44.30 | 44.64 | 44.44 | 1,140,800 |
Feb 01, 2021 | 42.92 | 43.97 | 41.75 | 43.42 | 43.23 | 808,200 |
Jan 29, 2021 | 43.11 | 44.30 | 42.13 | 42.18 | 41.99 | 1,388,600 |
Jan 28, 2021 | 43.00 | 44.26 | 41.53 | 43.87 | 43.68 | 1,635,400 |
Jan 27, 2021 | 42.61 | 44.21 | 41.51 | 42.32 | 42.13 | 2,341,100 |
Jan 26, 2021 | 45.84 | 46.85 | 43.45 | 43.49 | 43.30 | 852,600 |
Jan 25, 2021 | 43.81 | 45.30 | 42.70 | 45.28 | 45.08 | 1,287,700 |
Jan 22, 2021 | 43.34 | 45.47 | 43.01 | 44.33 | 44.14 | 1,638,300 |
Jan 21, 2021 | 48.69 | 49.65 | 44.16 | 44.50 | 44.30 | 2,464,100 |
Jan 20, 2021 | 49.85 | 50.07 | 47.65 | 48.69 | 48.48 | 1,256,700 |
Jan 19, 2021 | 48.37 | 50.22 | 48.00 | 49.20 | 48.98 | 1,094,000 |
Jan 15, 2021 | 48.97 | 49.50 | 46.85 | 47.55 | 47.34 | 1,002,500 |
Jan 14, 2021 | 47.80 | 50.18 | 47.55 | 49.53 | 49.31 | 1,538,500 |
Jan 13, 2021 | 48.11 | 48.20 | 46.50 | 47.49 | 47.28 | 998,100 |
Jan 12, 2021 | 45.98 | 48.63 | 45.97 | 48.27 | 48.06 | 1,872,000 |
Jan 11, 2021 | 42.69 | 45.41 | 42.67 | 45.01 | 44.81 | 1,075,300 |
Jan 08, 2021 | 44.56 | 44.57 | 42.71 | 43.87 | 43.68 | 990,800 |
Jan 07, 2021 | 44.17 | 44.71 | 43.60 | 43.78 | 43.59 | 1,275,600 |
Jan 06, 2021 | 42.21 | 43.49 | 41.49 | 43.45 | 43.26 | 1,748,800 |
Jan 05, 2021 | 39.45 | 42.78 | 39.24 | 41.53 | 41.35 | 1,862,800 |
Jan 04, 2021 | 38.45 | 39.99 | 37.59 | 38.75 | 38.58 | 1,186,200 |
Dec 31, 2020 | 38.03 | 38.06 | 37.36 | 37.51 | 37.35 | 714,800 |
Dec 30, 2020 | 37.14 | 38.37 | 37.14 | 38.24 | 38.07 | 673,000 |
Dec 29, 2020 | 37.28 | 37.41 | 36.64 | 37.13 | 36.97 | 818,800 |
Dec 28, 2020 | 38.01 | 38.35 | 36.92 | 37.06 | 36.90 | 751,200 |
Dec 24, 2020 | 38.30 | 38.30 | 37.25 | 37.95 | 37.78 | 386,200 |
Dec 23, 2020 | 37.66 | 39.36 | 37.66 | 38.25 | 38.08 | 1,700,700 |
Dec 22, 2020 | 38.31 | 38.40 | 37.10 | 37.21 | 37.05 | 811,300 |
Dec 21, 2020 | 37.29 | 38.90 | 37.01 | 38.42 | 38.25 | 1,479,500 |
Dec 18, 2020 | 39.78 | 40.45 | 38.47 | 39.00 | 38.83 | 2,210,100 |
Dec 17, 2020 | 40.57 | 40.66 | 38.93 | 39.88 | 39.70 | 1,469,400 |
Dec 16, 2020 | 40.56 | 40.62 | 38.97 | 40.22 | 40.04 | 1,448,200 |
Dec 15, 2020 | 38.92 | 39.50 | 37.74 | 39.22 | 39.05 | 753,300 |
Dec 14, 2020 | 40.57 | 40.62 | 38.43 | 38.48 | 38.31 | 1,342,000 |
Dec 11, 2020 | 39.18 | 39.66 | 38.47 | 39.54 | 39.37 | 1,129,100 |
Dec 10, 2020 | 37.55 | 40.21 | 37.48 | 39.36 | 39.19 | 1,694,200 |
Dec 09, 2020 | 38.33 | 39.26 | 37.87 | 38.62 | 38.45 | 1,166,700 |
Dec 08, 2020 | 37.23 | 39.05 | 37.20 | 37.89 | 37.72 | 1,114,000 |
Dec 07, 2020 | 37.73 | 38.13 | 36.92 | 37.60 | 37.43 | 1,676,300 |
Dec 04, 2020 | 37.99 | 39.03 | 37.82 | 38.41 | 38.24 | 2,132,200 |
Dec 03, 2020 | 36.65 | 38.21 | 36.12 | 37.17 | 37.01 | 1,537,800 |
Dec 02, 2020 | 35.87 | 37.69 | 35.87 | 36.77 | 36.61 | 980,300 |
Dec 01, 2020 | 37.20 | 37.60 | 35.95 | 36.16 | 36.00 | 1,168,100 |
Nov 30, 2020 | 37.10 | 37.43 | 35.74 | 35.95 | 35.79 | 1,924,700 |
Nov 27, 2020 | 37.69 | 38.41 | 37.11 | 37.61 | 37.44 | 559,900 |
Nov 25, 2020 | 38.62 | 38.75 | 37.34 | 37.99 | 37.82 | 1,586,000 |
Nov 24, 2020 | 39.04 | 39.47 | 37.87 | 38.79 | 38.62 | 2,186,200 |
Nov 23, 2020 | 35.28 | 37.76 | 35.20 | 37.59 | 37.42 | 1,599,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |