Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 41.57 | 42.33 | 40.86 | 41.30 | 41.30 | 212,300 |
25 Feb 2021 | 42.34 | 42.70 | 41.23 | 41.37 | 41.37 | 139,600 |
24 Feb 2021 | 41.52 | 42.67 | 40.53 | 42.29 | 42.29 | 151,500 |
23 Feb 2021 | 41.25 | 41.69 | 40.54 | 41.35 | 41.35 | 158,700 |
22 Feb 2021 | 41.04 | 41.74 | 40.81 | 41.58 | 41.58 | 138,300 |
19 Feb 2021 | 41.58 | 42.53 | 40.97 | 41.53 | 41.53 | 202,400 |
18 Feb 2021 | 42.01 | 42.14 | 41.39 | 41.54 | 41.54 | 127,500 |
17 Feb 2021 | 42.06 | 42.69 | 41.51 | 42.26 | 42.26 | 168,200 |
16 Feb 2021 | 43.83 | 44.00 | 42.15 | 42.44 | 42.44 | 265,400 |
12 Feb 2021 | 42.99 | 43.41 | 42.50 | 43.36 | 43.36 | 146,600 |
11 Feb 2021 | 43.58 | 43.93 | 41.88 | 43.20 | 43.20 | 202,900 |
10 Feb 2021 | 43.88 | 44.75 | 43.22 | 43.48 | 43.48 | 281,400 |
09 Feb 2021 | 42.68 | 43.87 | 42.55 | 43.33 | 43.33 | 280,200 |
08 Feb 2021 | 42.11 | 42.90 | 41.58 | 42.73 | 42.73 | 262,600 |
05 Feb 2021 | 40.94 | 42.22 | 40.70 | 41.50 | 41.50 | 457,500 |
04 Feb 2021 | 41.16 | 44.63 | 40.05 | 41.00 | 41.00 | 608,000 |
03 Feb 2021 | 43.81 | 44.03 | 41.90 | 43.07 | 43.07 | 336,100 |
02 Feb 2021 | 43.88 | 45.82 | 42.96 | 43.11 | 43.11 | 361,000 |
01 Feb 2021 | 45.52 | 45.85 | 42.85 | 43.56 | 43.56 | 293,100 |
29 Jan 2021 | 46.26 | 46.26 | 44.66 | 44.99 | 44.99 | 193,900 |
28 Jan 2021 | 47.22 | 47.29 | 45.66 | 45.92 | 45.92 | 258,600 |
27 Jan 2021 | 46.25 | 48.28 | 45.96 | 46.79 | 46.79 | 348,300 |
26 Jan 2021 | 46.70 | 47.92 | 46.42 | 47.19 | 47.19 | 167,600 |
25 Jan 2021 | 46.63 | 47.73 | 45.60 | 46.51 | 46.51 | 164,600 |
22 Jan 2021 | 46.50 | 47.55 | 45.90 | 46.65 | 46.65 | 178,200 |
21 Jan 2021 | 45.93 | 47.02 | 45.37 | 46.79 | 46.79 | 165,300 |
20 Jan 2021 | 44.80 | 45.90 | 44.39 | 45.89 | 45.89 | 182,300 |
19 Jan 2021 | 45.24 | 45.87 | 44.63 | 45.08 | 45.08 | 218,800 |
15 Jan 2021 | 45.34 | 46.49 | 44.44 | 44.67 | 44.67 | 226,600 |
14 Jan 2021 | 44.97 | 45.84 | 44.55 | 45.66 | 45.66 | 143,200 |
13 Jan 2021 | 44.81 | 45.21 | 44.35 | 44.67 | 44.67 | 179,400 |
12 Jan 2021 | 45.47 | 45.65 | 44.39 | 44.85 | 44.85 | 168,400 |
11 Jan 2021 | 45.93 | 46.26 | 44.98 | 45.33 | 45.33 | 119,000 |
08 Jan 2021 | 46.48 | 46.73 | 45.34 | 46.37 | 46.37 | 142,900 |
07 Jan 2021 | 46.00 | 47.00 | 45.00 | 46.18 | 46.18 | 215,200 |
06 Jan 2021 | 44.60 | 46.42 | 44.60 | 46.11 | 46.11 | 433,900 |
05 Jan 2021 | 43.38 | 45.08 | 43.15 | 44.30 | 44.30 | 188,600 |
04 Jan 2021 | 43.94 | 43.94 | 41.94 | 43.40 | 43.40 | 377,300 |
31 Dec 2020 | 43.94 | 44.01 | 43.20 | 43.76 | 43.76 | 189,400 |
30 Dec 2020 | 43.68 | 44.28 | 42.26 | 43.77 | 43.77 | 135,200 |
29 Dec 2020 | 44.12 | 44.12 | 42.09 | 43.35 | 43.35 | 244,000 |
28 Dec 2020 | 44.65 | 44.96 | 43.06 | 43.99 | 43.99 | 443,300 |
24 Dec 2020 | 43.84 | 44.16 | 43.53 | 44.09 | 44.09 | 72,600 |
23 Dec 2020 | 43.50 | 43.60 | 42.95 | 43.46 | 43.46 | 262,400 |
22 Dec 2020 | 42.62 | 43.86 | 42.24 | 43.14 | 43.14 | 188,700 |
21 Dec 2020 | 41.40 | 42.85 | 41.36 | 42.70 | 42.70 | 430,600 |
18 Dec 2020 | 40.72 | 42.97 | 39.90 | 42.23 | 42.23 | 1,160,700 |
17 Dec 2020 | 39.79 | 41.22 | 39.74 | 40.30 | 40.30 | 247,100 |
16 Dec 2020 | 39.03 | 39.96 | 38.62 | 39.84 | 39.84 | 200,000 |
15 Dec 2020 | 37.75 | 38.73 | 37.48 | 38.54 | 38.54 | 200,800 |
14 Dec 2020 | 37.18 | 38.41 | 37.18 | 37.67 | 37.67 | 246,200 |
11 Dec 2020 | 37.71 | 37.90 | 36.35 | 36.55 | 36.55 | 193,500 |
10 Dec 2020 | 35.98 | 38.17 | 35.98 | 37.90 | 37.90 | 174,700 |
09 Dec 2020 | 37.16 | 37.49 | 36.28 | 36.74 | 36.74 | 389,700 |
08 Dec 2020 | 36.75 | 37.90 | 35.98 | 36.88 | 36.88 | 320,600 |
07 Dec 2020 | 36.27 | 37.31 | 36.26 | 36.73 | 36.73 | 656,100 |
04 Dec 2020 | 34.61 | 36.30 | 34.45 | 36.25 | 36.25 | 177,500 |
03 Dec 2020 | 34.20 | 34.90 | 34.05 | 34.42 | 34.42 | 206,200 |
02 Dec 2020 | 34.52 | 34.57 | 33.88 | 34.30 | 34.30 | 277,700 |
01 Dec 2020 | 34.75 | 35.64 | 34.56 | 34.69 | 34.69 | 223,200 |
30 Nov 2020 | 35.20 | 35.20 | 34.38 | 34.46 | 34.46 | 262,200 |
27 Nov 2020 | 35.51 | 36.06 | 34.93 | 35.39 | 35.39 | 78,600 |
25 Nov 2020 | 35.36 | 35.85 | 34.89 | 35.29 | 35.29 | 150,500 |
24 Nov 2020 | 34.88 | 35.63 | 34.66 | 35.44 | 35.44 | 427,200 |
23 Nov 2020 | 34.47 | 34.97 | 34.34 | 34.90 | 34.90 | 333,200 |
20 Nov 2020 | 34.60 | 35.17 | 34.24 | 34.49 | 34.49 | 745,800 |
19 Nov 2020 | 35.27 | 35.44 | 34.59 | 35.08 | 35.08 | 276,300 |
18 Nov 2020 | 36.79 | 36.99 | 35.32 | 35.33 | 35.33 | 267,300 |
17 Nov 2020 | 35.58 | 36.91 | 35.08 | 36.74 | 36.74 | 303,900 |
16 Nov 2020 | 36.92 | 37.29 | 35.58 | 35.88 | 35.88 | 228,900 |
13 Nov 2020 | 36.14 | 36.50 | 35.46 | 36.29 | 36.29 | 212,300 |
12 Nov 2020 | 36.04 | 36.57 | 34.72 | 35.76 | 35.76 | 343,500 |
11 Nov 2020 | 36.04 | 36.73 | 35.76 | 36.29 | 36.29 | 274,700 |
10 Nov 2020 | 36.38 | 36.85 | 35.54 | 35.86 | 35.86 | 475,100 |
09 Nov 2020 | 37.56 | 37.97 | 36.01 | 36.04 | 36.04 | 379,900 |
06 Nov 2020 | 36.29 | 36.42 | 34.77 | 35.10 | 35.10 | 429,100 |
05 Nov 2020 | 36.79 | 37.27 | 35.50 | 36.00 | 36.00 | 400,400 |
04 Nov 2020 | 35.21 | 36.43 | 34.38 | 36.25 | 36.25 | 373,900 |
03 Nov 2020 | 35.63 | 37.21 | 34.97 | 35.33 | 35.33 | 385,400 |
02 Nov 2020 | 36.04 | 36.79 | 34.47 | 35.13 | 35.13 | 289,600 |
30 Oct 2020 | 36.08 | 36.66 | 35.26 | 35.65 | 35.65 | 221,600 |
29 Oct 2020 | 35.70 | 36.72 | 35.70 | 36.16 | 36.16 | 139,500 |
28 Oct 2020 | 37.53 | 38.05 | 35.75 | 35.88 | 35.88 | 261,600 |
27 Oct 2020 | 38.78 | 39.32 | 37.88 | 38.23 | 38.23 | 240,600 |
26 Oct 2020 | 38.61 | 39.40 | 38.24 | 38.76 | 38.76 | 163,100 |
23 Oct 2020 | 38.65 | 39.19 | 38.21 | 39.08 | 39.08 | 185,200 |
22 Oct 2020 | 37.46 | 38.53 | 37.27 | 38.40 | 38.40 | 137,200 |
21 Oct 2020 | 38.24 | 38.49 | 36.60 | 37.27 | 37.27 | 200,700 |
20 Oct 2020 | 38.11 | 38.67 | 37.64 | 38.14 | 38.14 | 232,100 |
19 Oct 2020 | 38.82 | 39.05 | 37.70 | 37.87 | 37.87 | 180,800 |
16 Oct 2020 | 37.38 | 38.78 | 36.39 | 38.58 | 38.58 | 233,200 |
15 Oct 2020 | 36.23 | 37.62 | 34.43 | 37.43 | 37.43 | 255,900 |
14 Oct 2020 | 37.38 | 38.72 | 36.69 | 36.77 | 36.77 | 140,000 |
13 Oct 2020 | 37.17 | 37.43 | 36.53 | 37.26 | 37.26 | 245,500 |
12 Oct 2020 | 38.14 | 38.50 | 37.21 | 37.48 | 37.48 | 213,400 |
09 Oct 2020 | 37.85 | 38.38 | 37.67 | 38.02 | 38.02 | 144,400 |
08 Oct 2020 | 38.25 | 38.35 | 37.24 | 37.50 | 37.50 | 338,800 |
07 Oct 2020 | 37.18 | 37.90 | 36.72 | 37.68 | 37.68 | 226,100 |
06 Oct 2020 | 37.85 | 38.00 | 36.22 | 36.89 | 36.89 | 399,600 |
05 Oct 2020 | 37.95 | 38.27 | 36.51 | 37.58 | 37.58 | 390,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |