Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 19, 2021 | 74.00 | 76.48 | 70.60 | 71.85 | 71.85 | 3,741,900 |
Apr. 16, 2021 | 78.81 | 79.04 | 75.16 | 75.29 | 75.29 | 3,347,900 |
Apr. 15, 2021 | 87.03 | 87.65 | 77.37 | 78.32 | 78.32 | 4,657,300 |
Apr. 14, 2021 | 88.47 | 91.69 | 83.56 | 84.10 | 84.10 | 2,894,200 |
Apr. 13, 2021 | 89.89 | 93.33 | 85.21 | 88.67 | 88.67 | 3,601,800 |
Apr. 12, 2021 | 86.78 | 88.50 | 81.85 | 88.10 | 88.10 | 2,665,800 |
Apr. 09, 2021 | 85.35 | 87.05 | 83.18 | 86.69 | 86.69 | 2,032,700 |
Apr. 08, 2021 | 83.48 | 89.77 | 82.79 | 86.53 | 86.53 | 3,947,600 |
Apr. 07, 2021 | 84.23 | 88.14 | 80.42 | 81.74 | 81.74 | 3,565,000 |
Apr. 06, 2021 | 81.69 | 86.46 | 81.30 | 85.25 | 85.25 | 2,441,600 |
Apr. 05, 2021 | 84.01 | 85.29 | 78.31 | 81.82 | 81.82 | 2,839,400 |
Apr. 01, 2021 | 84.56 | 85.34 | 81.58 | 82.27 | 82.27 | 2,727,300 |
Mar. 31, 2021 | 76.29 | 82.31 | 75.41 | 80.36 | 80.36 | 3,942,100 |
Mar. 30, 2021 | 71.14 | 75.45 | 69.33 | 74.51 | 74.51 | 2,889,100 |
Mar. 29, 2021 | 74.62 | 76.25 | 70.62 | 71.33 | 71.33 | 2,235,400 |
Mar. 26, 2021 | 75.39 | 78.57 | 72.10 | 75.66 | 75.66 | 2,836,300 |
Mar. 25, 2021 | 70.06 | 76.47 | 68.51 | 75.69 | 75.69 | 4,798,200 |
Mar. 24, 2021 | 87.69 | 87.92 | 72.25 | 73.51 | 73.51 | 6,205,600 |
Mar. 23, 2021 | 89.35 | 93.95 | 83.67 | 85.29 | 85.29 | 5,535,400 |
Mar. 22, 2021 | 83.77 | 91.39 | 81.55 | 89.35 | 89.35 | 5,372,600 |
Mar. 19, 2021 | 77.01 | 82.77 | 76.92 | 81.00 | 81.00 | 3,927,800 |
Mar. 18, 2021 | 80.00 | 82.67 | 76.44 | 77.03 | 77.03 | 3,313,600 |
Mar. 17, 2021 | 75.67 | 84.77 | 73.02 | 82.67 | 82.67 | 4,595,600 |
Mar. 16, 2021 | 85.43 | 85.96 | 76.55 | 79.51 | 79.51 | 4,044,900 |
Mar. 15, 2021 | 87.10 | 87.39 | 82.62 | 84.26 | 84.26 | 2,778,300 |
Mar. 12, 2021 | 80.32 | 89.28 | 79.00 | 87.20 | 87.20 | 4,314,200 |
Mar. 11, 2021 | 80.99 | 87.08 | 78.60 | 86.98 | 86.98 | 5,448,600 |
Mar. 10, 2021 | 74.00 | 83.30 | 74.00 | 75.89 | 75.89 | 6,211,400 |
Mar. 09, 2021 | 66.08 | 73.87 | 64.56 | 71.51 | 71.51 | 5,899,100 |
Mar. 08, 2021 | 74.81 | 76.20 | 61.80 | 61.92 | 61.92 | 6,764,400 |
Mar. 05, 2021 | 79.86 | 81.15 | 66.00 | 74.00 | 74.00 | 8,501,500 |
Mar. 04, 2021 | 87.34 | 91.95 | 75.58 | 78.82 | 78.82 | 6,650,500 |
Mar. 03, 2021 | 94.20 | 95.84 | 86.80 | 90.67 | 90.67 | 3,968,700 |
Mar. 02, 2021 | 95.00 | 102.56 | 92.50 | 93.02 | 93.02 | 6,059,700 |
Mar. 01, 2021 | 87.00 | 95.46 | 84.25 | 94.74 | 94.74 | 6,005,100 |
Feb. 26, 2021 | 76.78 | 85.76 | 72.25 | 82.57 | 82.57 | 6,163,400 |
Feb. 25, 2021 | 78.44 | 81.67 | 70.60 | 72.38 | 72.38 | 4,954,800 |
Feb. 24, 2021 | 81.40 | 82.19 | 77.42 | 79.01 | 79.01 | 3,229,000 |
Feb. 23, 2021 | 72.13 | 82.37 | 66.00 | 82.00 | 82.00 | 5,858,300 |
Feb. 22, 2021 | 82.41 | 84.25 | 77.38 | 78.13 | 78.13 | 2,973,900 |
Feb. 19, 2021 | 82.47 | 88.19 | 81.81 | 84.97 | 84.97 | 3,306,700 |
Feb. 18, 2021 | 79.00 | 81.67 | 76.50 | 79.93 | 79.93 | 3,128,900 |
Feb. 17, 2021 | 80.47 | 86.19 | 78.24 | 82.51 | 82.51 | 3,367,500 |
Feb. 16, 2021 | 87.00 | 87.87 | 82.12 | 82.96 | 82.96 | 2,679,600 |
Feb. 12, 2021 | 86.00 | 90.90 | 84.56 | 85.59 | 85.59 | 2,776,100 |
Feb. 11, 2021 | 90.45 | 90.85 | 84.38 | 86.72 | 86.72 | 2,384,200 |
Feb. 10, 2021 | 94.90 | 94.90 | 82.10 | 88.85 | 88.85 | 4,392,600 |
Feb. 09, 2021 | 87.63 | 97.70 | 87.15 | 92.03 | 92.03 | 3,660,500 |
Feb. 08, 2021 | 90.20 | 91.29 | 84.17 | 90.99 | 90.99 | 4,206,100 |
Feb. 05, 2021 | 76.80 | 88.20 | 76.69 | 88.08 | 88.08 | 6,365,900 |
Feb. 04, 2021 | 75.90 | 84.15 | 70.51 | 77.19 | 77.19 | 14,503,100 |
Feb. 03, 2021 | 64.78 | 64.80 | 62.19 | 64.44 | 64.44 | 3,468,300 |
Feb. 02, 2021 | 61.25 | 64.12 | 59.84 | 63.76 | 63.76 | 2,517,900 |
Feb. 01, 2021 | 59.18 | 60.19 | 57.22 | 59.80 | 59.80 | 2,060,700 |
Jan. 29, 2021 | 60.23 | 62.30 | 56.81 | 57.21 | 57.21 | 2,506,200 |
Jan. 28, 2021 | 59.80 | 62.76 | 59.55 | 61.08 | 61.08 | 1,895,200 |
Jan. 27, 2021 | 58.44 | 61.85 | 54.01 | 58.00 | 58.00 | 3,949,200 |
Jan. 26, 2021 | 64.50 | 65.25 | 61.32 | 61.94 | 61.94 | 1,968,500 |
Jan. 25, 2021 | 68.45 | 70.40 | 60.19 | 64.70 | 64.70 | 3,812,400 |
Jan. 22, 2021 | 60.60 | 67.98 | 60.31 | 67.93 | 67.93 | 2,830,900 |
Jan. 21, 2021 | 64.51 | 65.00 | 61.32 | 62.01 | 62.01 | 2,517,800 |
Jan. 20, 2021 | 58.83 | 65.12 | 57.77 | 64.37 | 64.37 | 4,956,200 |
Jan. 19, 2021 | 57.38 | 58.45 | 55.42 | 58.07 | 58.07 | 2,639,100 |
Jan. 15, 2021 | 59.50 | 59.80 | 54.38 | 55.99 | 55.99 | 3,260,000 |
Jan. 14, 2021 | 58.25 | 60.86 | 57.53 | 59.97 | 59.97 | 2,815,900 |
Jan. 13, 2021 | 55.64 | 59.66 | 55.25 | 57.62 | 57.62 | 4,027,600 |
Jan. 12, 2021 | 51.45 | 55.00 | 49.96 | 54.85 | 54.85 | 2,729,200 |
Jan. 11, 2021 | 49.80 | 52.97 | 49.17 | 50.64 | 50.64 | 1,762,800 |
Jan. 08, 2021 | 53.58 | 54.69 | 51.11 | 52.11 | 52.11 | 2,640,700 |
Jan. 07, 2021 | 50.13 | 52.62 | 50.10 | 51.57 | 51.57 | 2,269,600 |
Jan. 06, 2021 | 50.00 | 50.74 | 47.78 | 49.09 | 49.09 | 3,511,000 |
Jan. 05, 2021 | 51.70 | 53.46 | 51.20 | 51.61 | 51.61 | 2,467,200 |
Jan. 04, 2021 | 57.42 | 57.93 | 51.12 | 52.32 | 52.32 | 3,092,000 |
Dec. 31, 2020 | 57.84 | 58.10 | 55.69 | 56.56 | 56.56 | 1,908,900 |
Dec. 30, 2020 | 53.85 | 57.74 | 53.60 | 56.86 | 56.86 | 2,304,800 |
Dec. 29, 2020 | 55.21 | 55.51 | 51.15 | 52.87 | 52.87 | 3,236,600 |
Dec. 28, 2020 | 59.58 | 59.72 | 55.11 | 55.64 | 55.64 | 2,581,600 |
Dec. 24, 2020 | 57.97 | 59.22 | 57.01 | 58.58 | 58.58 | 1,580,200 |
Dec. 23, 2020 | 59.70 | 60.35 | 56.65 | 56.86 | 56.86 | 3,044,900 |
Dec. 22, 2020 | 58.50 | 61.24 | 58.22 | 59.71 | 59.71 | 3,782,800 |
Dec. 21, 2020 | 54.96 | 58.50 | 54.15 | 58.49 | 58.49 | 4,462,800 |
Dec. 18, 2020 | 54.40 | 58.78 | 52.66 | 57.44 | 57.44 | 7,396,800 |
Dec. 17, 2020 | 50.77 | 53.80 | 49.85 | 53.47 | 53.47 | 6,251,600 |
Dec. 16, 2020 | 48.47 | 50.20 | 47.63 | 48.74 | 48.74 | 3,740,000 |
Dec. 15, 2020 | 47.33 | 48.64 | 45.41 | 48.02 | 48.02 | 3,561,000 |
Dec. 14, 2020 | 45.07 | 47.94 | 44.52 | 46.93 | 46.93 | 5,097,500 |
Dec. 11, 2020 | 42.76 | 44.18 | 41.83 | 43.55 | 43.55 | 2,287,500 |
Dec. 10, 2020 | 40.24 | 42.84 | 39.40 | 42.68 | 42.68 | 2,565,400 |
Dec. 09, 2020 | 43.88 | 45.10 | 40.01 | 41.42 | 41.42 | 3,224,000 |
Dec. 08, 2020 | 43.09 | 44.28 | 42.76 | 43.99 | 43.99 | 2,258,100 |
Dec. 07, 2020 | 43.06 | 44.47 | 43.00 | 43.33 | 43.33 | 2,041,400 |
Dec. 04, 2020 | 42.40 | 43.59 | 41.33 | 42.95 | 42.95 | 2,436,700 |
Dec. 03, 2020 | 41.39 | 43.32 | 41.12 | 42.21 | 42.21 | 2,366,700 |
Dec. 02, 2020 | 42.50 | 42.50 | 38.10 | 41.05 | 41.05 | 5,081,200 |
Dec. 01, 2020 | 45.26 | 45.92 | 43.02 | 44.57 | 44.57 | 5,413,400 |
Nov. 30, 2020 | 41.45 | 45.68 | 40.75 | 44.98 | 44.98 | 10,992,200 |
Nov. 27, 2020 | 39.22 | 40.91 | 38.61 | 40.42 | 40.42 | 2,703,600 |
Nov. 25, 2020 | 38.30 | 39.46 | 37.54 | 38.96 | 38.96 | 3,118,800 |
Nov. 24, 2020 | 40.42 | 40.70 | 36.54 | 37.85 | 37.85 | 6,047,600 |
Nov. 23, 2020 | 40.95 | 41.95 | 38.80 | 41.47 | 41.47 | 3,729,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |