Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jan 2021 | 41.79 | 42.41 | 39.19 | 40.61 | 40.61 | 574,714,816 |
14 Jan 2021 | 40.12 | 41.87 | 39.66 | 41.79 | 41.79 | 534,108,764 |
13 Jan 2021 | 38.11 | 40.40 | 37.14 | 40.14 | 40.14 | 542,384,725 |
12 Jan 2021 | 38.28 | 39.93 | 37.19 | 38.11 | 38.11 | 567,249,584 |
11 Jan 2021 | 42.47 | 42.48 | 35.17 | 38.37 | 38.37 | 890,728,694 |
10 Jan 2021 | 43.94 | 45.16 | 40.59 | 42.45 | 42.45 | 701,488,832 |
09 Jan 2021 | 42.37 | 44.12 | 41.59 | 43.93 | 43.93 | 590,039,660 |
08 Jan 2021 | 43.57 | 43.59 | 40.53 | 42.40 | 42.40 | 650,561,500 |
07 Jan 2021 | 42.20 | 44.47 | 41.50 | 43.45 | 43.45 | 829,964,770 |
06 Jan 2021 | 41.78 | 42.19 | 40.59 | 42.17 | 42.17 | 641,021,601 |
05 Jan 2021 | 40.94 | 41.73 | 38.98 | 41.73 | 41.73 | 644,270,927 |
04 Jan 2021 | 41.20 | 43.13 | 38.14 | 40.93 | 40.93 | 807,877,171 |
03 Jan 2021 | 38.25 | 41.61 | 37.82 | 41.15 | 41.15 | 758,008,613 |
02 Jan 2021 | 37.92 | 38.84 | 36.93 | 38.24 | 38.24 | 521,965,394 |
01 Jan 2021 | 37.37 | 38.93 | 37.05 | 37.91 | 37.91 | 459,165,743 |
31 Dec 2020 | 38.12 | 38.16 | 36.74 | 37.38 | 37.38 | 404,140,896 |
30 Dec 2020 | 38.95 | 39.16 | 36.90 | 38.14 | 38.14 | 501,223,201 |
29 Dec 2020 | 35.85 | 39.48 | 35.34 | 38.95 | 38.95 | 938,849,532 |
28 Dec 2020 | 33.53 | 35.98 | 33.40 | 35.84 | 35.84 | 611,476,292 |
27 Dec 2020 | 33.48 | 34.85 | 32.09 | 33.51 | 33.51 | 567,285,548 |
26 Dec 2020 | 33.17 | 33.95 | 32.60 | 33.48 | 33.48 | 434,464,851 |
25 Dec 2020 | 32.49 | 33.44 | 31.86 | 33.16 | 33.16 | 421,026,462 |
24 Dec 2020 | 31.11 | 32.71 | 30.46 | 32.50 | 32.50 | 488,263,504 |
23 Dec 2020 | 33.48 | 34.38 | 30.07 | 31.10 | 31.10 | 582,613,805 |
22 Dec 2020 | 32.20 | 33.76 | 30.59 | 33.48 | 33.48 | 563,925,549 |
21 Dec 2020 | 34.20 | 35.56 | 31.64 | 32.27 | 32.27 | 583,000,547 |
20 Dec 2020 | 33.29 | 35.54 | 32.67 | 34.16 | 34.16 | 583,559,932 |
19 Dec 2020 | 30.94 | 34.17 | 30.94 | 33.30 | 33.30 | 534,843,839 |
18 Dec 2020 | 30.18 | 31.18 | 29.70 | 30.94 | 30.94 | 359,055,461 |
17 Dec 2020 | 30.49 | 31.45 | 29.83 | 30.18 | 30.18 | 479,985,920 |
16 Dec 2020 | 29.55 | 30.60 | 29.06 | 30.49 | 30.49 | 347,039,607 |
15 Dec 2020 | 30.03 | 30.30 | 29.38 | 29.55 | 29.55 | 294,288,115 |
14 Dec 2020 | 29.11 | 30.17 | 28.69 | 30.03 | 30.03 | 335,453,986 |
13 Dec 2020 | 28.17 | 29.25 | 28.06 | 29.10 | 29.10 | 265,728,020 |
12 Dec 2020 | 27.36 | 28.24 | 27.33 | 28.16 | 28.16 | 238,973,887 |
11 Dec 2020 | 27.70 | 27.74 | 26.77 | 27.36 | 27.36 | 278,060,132 |
10 Dec 2020 | 28.13 | 28.24 | 27.43 | 27.70 | 27.70 | 263,890,750 |
09 Dec 2020 | 27.64 | 28.38 | 27.00 | 28.13 | 28.13 | 323,390,504 |
08 Dec 2020 | 29.38 | 29.49 | 27.51 | 27.64 | 27.64 | 323,672,206 |
07 Dec 2020 | 29.53 | 29.66 | 29.09 | 29.38 | 29.38 | 238,972,454 |
06 Dec 2020 | 29.73 | 30.13 | 29.10 | 29.54 | 29.54 | 249,993,855 |
05 Dec 2020 | 29.08 | 30.00 | 28.76 | 29.73 | 29.73 | 307,895,991 |
04 Dec 2020 | 30.72 | 31.12 | 28.93 | 29.07 | 29.07 | 362,626,786 |
03 Dec 2020 | 30.30 | 30.77 | 29.98 | 30.70 | 30.70 | 324,897,560 |
02 Dec 2020 | 30.15 | 30.91 | 29.75 | 30.30 | 30.30 | 371,441,750 |
01 Dec 2020 | 31.41 | 31.87 | 29.48 | 30.11 | 30.11 | 467,818,960 |
30 Nov 2020 | 30.12 | 31.53 | 29.79 | 31.39 | 31.39 | 389,608,481 |
29 Nov 2020 | 29.16 | 30.45 | 28.96 | 30.12 | 30.12 | 347,773,041 |
28 Nov 2020 | 28.47 | 29.62 | 27.99 | 29.14 | 29.14 | 338,275,296 |
27 Nov 2020 | 28.23 | 28.71 | 27.30 | 28.48 | 28.48 | 361,093,513 |
26 Nov 2020 | 31.32 | 31.73 | 26.54 | 28.20 | 28.20 | 659,590,250 |
25 Nov 2020 | 33.86 | 35.28 | 30.77 | 31.34 | 31.34 | 599,500,600 |
24 Nov 2020 | 30.97 | 35.11 | 30.85 | 33.80 | 33.80 | 840,230,024 |
23 Nov 2020 | 29.93 | 31.04 | 29.82 | 30.97 | 30.97 | 433,686,948 |
22 Nov 2020 | 30.39 | 31.07 | 29.09 | 29.93 | 29.93 | 426,289,161 |
21 Nov 2020 | 28.89 | 30.73 | 28.35 | 30.39 | 30.39 | 419,204,706 |
20 Nov 2020 | 28.09 | 29.27 | 28.09 | 28.89 | 28.89 | 321,436,881 |
19 Nov 2020 | 28.08 | 28.34 | 27.65 | 28.09 | 28.09 | 282,317,319 |
18 Nov 2020 | 28.53 | 28.78 | 27.54 | 28.08 | 28.08 | 327,690,836 |
17 Nov 2020 | 28.17 | 28.75 | 28.17 | 28.53 | 28.53 | 320,321,793 |
16 Nov 2020 | 27.62 | 28.18 | 27.50 | 28.06 | 28.06 | 275,039,274 |
15 Nov 2020 | 27.94 | 28.17 | 27.11 | 27.62 | 27.62 | 254,946,427 |
14 Nov 2020 | 28.18 | 28.18 | 27.41 | 27.94 | 27.94 | 254,114,574 |
13 Nov 2020 | 27.61 | 28.48 | 27.56 | 28.18 | 28.18 | 292,737,428 |
12 Nov 2020 | 27.96 | 28.16 | 27.35 | 27.61 | 27.61 | 266,092,376 |
11 Nov 2020 | 28.19 | 28.62 | 27.87 | 27.96 | 27.96 | 279,645,463 |
10 Nov 2020 | 28.02 | 28.47 | 27.71 | 28.19 | 28.19 | 310,738,349 |
09 Nov 2020 | 28.31 | 28.92 | 27.41 | 28.02 | 28.02 | 335,957,338 |
08 Nov 2020 | 27.74 | 28.69 | 27.51 | 28.31 | 28.31 | 321,186,882 |
07 Nov 2020 | 29.02 | 29.84 | 26.99 | 27.74 | 27.74 | 362,934,993 |
06 Nov 2020 | 27.68 | 29.42 | 27.68 | 29.02 | 29.02 | 343,104,562 |
05 Nov 2020 | 26.93 | 27.90 | 26.72 | 27.68 | 27.68 | 299,236,756 |
04 Nov 2020 | 26.86 | 26.96 | 25.97 | 26.93 | 26.93 | 383,972,480 |
03 Nov 2020 | 27.88 | 27.88 | 25.90 | 26.86 | 26.86 | 457,901,613 |
02 Nov 2020 | 28.46 | 29.28 | 27.83 | 27.88 | 27.88 | 390,864,652 |
01 Nov 2020 | 28.43 | 28.67 | 28.10 | 28.46 | 28.46 | 338,657,898 |
31 Oct 2020 | 28.51 | 28.89 | 28.17 | 28.43 | 28.43 | 360,596,998 |
30 Oct 2020 | 29.84 | 30.19 | 27.59 | 28.51 | 28.51 | 531,974,962 |
29 Oct 2020 | 30.36 | 30.42 | 29.51 | 29.84 | 29.84 | 426,303,252 |
28 Oct 2020 | 31.64 | 31.93 | 29.87 | 30.36 | 30.36 | 477,279,858 |
27 Oct 2020 | 31.15 | 32.35 | 31.00 | 31.64 | 31.64 | 715,978,374 |
26 Oct 2020 | 30.11 | 31.31 | 29.99 | 31.15 | 31.15 | 624,224,136 |
24 Oct 2020 | 30.59 | 30.97 | 29.96 | 30.11 | 30.11 | 391,997,739 |
23 Oct 2020 | 30.63 | 30.84 | 30.46 | 30.59 | 30.59 | 407,454,460 |
22 Oct 2020 | 30.66 | 31.16 | 30.10 | 30.63 | 30.63 | 514,504,830 |
21 Oct 2020 | 29.77 | 31.30 | 29.76 | 30.66 | 30.66 | 530,907,796 |
20 Oct 2020 | 28.81 | 30.38 | 28.71 | 29.77 | 29.77 | 510,855,830 |
19 Oct 2020 | 29.93 | 30.08 | 28.54 | 28.80 | 28.80 | 493,774,162 |
18 Oct 2020 | 30.66 | 30.66 | 29.86 | 29.93 | 29.93 | 385,913,101 |
17 Oct 2020 | 30.24 | 31.00 | 30.22 | 30.66 | 30.66 | 440,840,685 |
16 Oct 2020 | 30.04 | 30.56 | 29.72 | 30.25 | 30.25 | 377,026,508 |
15 Oct 2020 | 31.31 | 31.92 | 29.67 | 29.99 | 29.99 | 546,849,696 |
14 Oct 2020 | 30.89 | 31.57 | 30.50 | 31.30 | 31.30 | 504,135,680 |
13 Oct 2020 | 30.74 | 31.30 | 30.46 | 30.91 | 30.91 | 460,297,911 |
12 Oct 2020 | - | - | - | - | - | - |
11 Oct 2020 | - | - | - | - | - | - |
10 Oct 2020 | 28.38 | 28.74 | 27.96 | 28.56 | 28.56 | 408,482,939 |
09 Oct 2020 | 28.44 | 29.22 | 28.16 | 28.31 | 28.31 | 426,434,526 |
08 Oct 2020 | - | - | - | - | - | - |
07 Oct 2020 | 27.76 | 27.84 | 26.66 | 27.75 | 27.75 | 304,551,407 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |