Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 37.51 | 37.85 | 37.35 | 37.78 | 37.78 | 1,434,179 |
21 Jan 2021 | 38.75 | 38.75 | 37.71 | 37.74 | 37.74 | 1,446,350 |
20 Jan 2021 | 37.83 | 38.35 | 37.52 | 38.02 | 38.02 | 643,300 |
19 Jan 2021 | 36.98 | 38.26 | 36.98 | 37.71 | 37.71 | 773,799 |
18 Jan 2021 | 36.95 | 37.32 | 36.73 | 36.85 | 36.85 | 440,705 |
15 Jan 2021 | 36.86 | 37.32 | 36.72 | 36.88 | 36.88 | 598,141 |
14 Jan 2021 | 36.82 | 37.36 | 36.79 | 37.09 | 37.09 | 828,777 |
13 Jan 2021 | 36.60 | 37.14 | 36.58 | 36.85 | 36.85 | 1,375,406 |
12 Jan 2021 | 36.36 | 36.78 | 36.17 | 36.17 | 36.17 | 909,367 |
11 Jan 2021 | 36.33 | 36.80 | 36.18 | 36.25 | 36.25 | 570,171 |
08 Jan 2021 | 36.00 | 36.86 | 35.80 | 36.86 | 36.86 | 621,191 |
07 Jan 2021 | 37.25 | 37.30 | 36.21 | 36.55 | 36.55 | 1,517,620 |
06 Jan 2021 | 37.70 | 37.94 | 36.38 | 36.70 | 36.70 | 899,515 |
05 Jan 2021 | 38.12 | 38.58 | 38.06 | 38.28 | 38.28 | 654,549 |
04 Jan 2021 | 38.26 | 39.06 | 38.26 | 38.74 | 38.74 | 317,664 |
31 Dec 2020 | 38.55 | 39.25 | 38.22 | 38.22 | 38.22 | 353,017 |
30 Dec 2020 | 38.31 | 38.81 | 38.20 | 38.81 | 38.81 | 456,529 |
29 Dec 2020 | 38.75 | 38.75 | 38.34 | 38.75 | 38.75 | 282,286 |
24 Dec 2020 | 38.84 | 38.92 | 38.33 | 38.48 | 38.48 | 226,836 |
23 Dec 2020 | 38.19 | 38.77 | 37.84 | 38.64 | 38.64 | 693,839 |
22 Dec 2020 | 37.66 | 38.48 | 37.64 | 37.83 | 37.83 | 674,509 |
21 Dec 2020 | 37.34 | 38.50 | 37.34 | 38.17 | 38.17 | 791,135 |
18 Dec 2020 | 38.56 | 38.88 | 37.53 | 37.71 | 37.71 | 1,927,367 |
17 Dec 2020 | 38.57 | 39.23 | 38.03 | 39.07 | 39.07 | 1,377,182 |
16 Dec 2020 | 38.27 | 38.94 | 37.85 | 38.62 | 38.62 | 948,737 |
15 Dec 2020 | 36.89 | 37.86 | 36.53 | 37.60 | 37.60 | 878,483 |
14 Dec 2020 | 36.87 | 37.53 | 36.60 | 37.26 | 37.26 | 722,794 |
11 Dec 2020 | 36.29 | 37.11 | 36.15 | 36.96 | 36.96 | 951,527 |
10 Dec 2020 | 36.66 | 37.06 | 36.15 | 36.79 | 36.79 | 1,338,080 |
09 Dec 2020 | 36.99 | 37.26 | 36.34 | 37.02 | 37.02 | 1,601,010 |
08 Dec 2020 | 37.38 | 38.24 | 37.26 | 37.31 | 37.31 | 1,770,303 |
07 Dec 2020 | 37.52 | 38.06 | 37.35 | 37.70 | 37.70 | 798,878 |
04 Dec 2020 | 37.95 | 37.98 | 37.55 | 37.65 | 37.65 | 1,055,547 |
03 Dec 2020 | 38.13 | 38.28 | 37.22 | 37.39 | 37.39 | 1,350,869 |
02 Dec 2020 | 38.98 | 39.01 | 37.78 | 38.17 | 38.17 | 1,577,409 |
01 Dec 2020 | 39.80 | 39.88 | 38.68 | 38.75 | 38.75 | 1,244,538 |
30 Nov 2020 | 39.28 | 39.57 | 38.91 | 39.45 | 39.45 | 1,842,701 |
27 Nov 2020 | 38.80 | 39.12 | 38.45 | 39.02 | 39.02 | 695,648 |
26 Nov 2020 | 39.75 | 39.87 | 38.98 | 39.00 | 39.00 | 1,027,766 |
25 Nov 2020 | 39.96 | 40.31 | 39.42 | 39.56 | 39.56 | 1,177,555 |
24 Nov 2020 | 39.56 | 40.33 | 39.56 | 39.88 | 39.88 | 850,080 |
23 Nov 2020 | 39.10 | 39.94 | 39.00 | 39.40 | 39.40 | 1,148,401 |
20 Nov 2020 | 40.10 | 40.19 | 38.72 | 38.96 | 38.96 | 1,976,290 |
19 Nov 2020 | 39.70 | 40.63 | 39.68 | 40.25 | 40.25 | 1,697,003 |
18 Nov 2020 | 39.49 | 40.12 | 39.32 | 39.83 | 39.83 | 1,300,814 |
17 Nov 2020 | 38.99 | 39.98 | 38.38 | 39.58 | 39.58 | 2,354,341 |
16 Nov 2020 | 39.65 | 39.65 | 38.40 | 39.14 | 39.14 | 101,592 |
13 Nov 2020 | 37.68 | 38.70 | 37.39 | 38.38 | 38.38 | 1,412,466 |
12 Nov 2020 | 37.42 | 38.06 | 37.01 | 37.79 | 37.79 | 1,747,258 |
11 Nov 2020 | 37.08 | 37.71 | 36.41 | 37.51 | 37.51 | 1,874,837 |
10 Nov 2020 | 36.10 | 37.39 | 35.76 | 36.21 | 36.21 | 1,968,961 |
09 Nov 2020 | 37.90 | 38.76 | 37.56 | 38.35 | 38.35 | 1,442,670 |
06 Nov 2020 | 37.51 | 38.00 | 37.00 | 37.00 | 37.00 | 1,049,983 |
05 Nov 2020 | 37.25 | 37.37 | 36.82 | 37.24 | 37.24 | 1,112,866 |
04 Nov 2020 | 36.43 | 37.46 | 36.21 | 37.10 | 37.10 | 1,274,764 |
03 Nov 2020 | 35.89 | 36.58 | 35.64 | 36.27 | 36.27 | 1,190,175 |
02 Nov 2020 | 34.61 | 35.54 | 34.61 | 35.20 | 35.20 | 1,021,731 |
30 Oct 2020 | 34.75 | 35.07 | 33.86 | 34.58 | 34.58 | 1,865,944 |
29 Oct 2020 | 34.50 | 35.42 | 34.24 | 35.00 | 35.00 | 1,501,966 |
28 Oct 2020 | 34.39 | 35.42 | 34.30 | 34.98 | 34.98 | 1,688,932 |
27 Oct 2020 | 35.26 | 35.58 | 34.89 | 35.15 | 35.15 | 1,631,646 |
26 Oct 2020 | 35.88 | 36.56 | 35.23 | 35.66 | 35.66 | 1,044,651 |
23 Oct 2020 | 36.52 | 36.71 | 35.70 | 36.00 | 36.00 | 886,666 |
22 Oct 2020 | 35.62 | 36.81 | 35.56 | 36.52 | 36.52 | 1,328,195 |
21 Oct 2020 | 36.55 | 36.87 | 35.79 | 36.33 | 36.33 | 1,665,531 |
20 Oct 2020 | 36.19 | 36.47 | 35.85 | 36.01 | 36.01 | 1,537,553 |
19 Oct 2020 | 36.36 | 36.46 | 36.00 | 36.19 | 36.19 | 828,242 |
16 Oct 2020 | 37.02 | 37.30 | 35.91 | 36.16 | 36.16 | 2,535,410 |
15 Oct 2020 | 36.14 | 37.04 | 36.14 | 36.98 | 36.98 | 2,278,142 |
14 Oct 2020 | 35.76 | 36.85 | 35.51 | 35.78 | 35.78 | 1,917,273 |
13 Oct 2020 | 35.65 | 35.91 | 35.21 | 35.22 | 35.22 | 2,048,457 |
12 Oct 2020 | 35.03 | 35.61 | 34.81 | 35.25 | 35.25 | 938,277 |
09 Oct 2020 | 35.35 | 35.99 | 35.22 | 35.66 | 35.66 | 878,263 |
08 Oct 2020 | 34.78 | 35.58 | 34.64 | 35.32 | 35.32 | 1,265,659 |
07 Oct 2020 | 33.96 | 34.79 | 33.78 | 34.46 | 34.46 | 1,611,258 |
06 Oct 2020 | 34.32 | 34.60 | 33.76 | 34.06 | 34.06 | 1,325,412 |
05 Oct 2020 | 34.47 | 34.62 | 34.22 | 34.25 | 34.25 | 567,984 |
02 Oct 2020 | 34.04 | 34.18 | 33.48 | 33.52 | 33.52 | 1,342,480 |
01 Oct 2020 | 33.18 | 34.34 | 33.07 | 34.09 | 34.09 | 2,074,270 |
30 Sep 2020 | 32.72 | 33.52 | 32.71 | 33.14 | 33.14 | 2,018,354 |
29 Sep 2020 | 33.17 | 33.41 | 32.98 | 33.26 | 33.26 | 1,638,739 |
28 Sep 2020 | 32.17 | 33.05 | 32.15 | 32.80 | 32.80 | 1,182,451 |
25 Sep 2020 | 31.56 | 32.22 | 31.35 | 32.08 | 32.08 | 778,653 |
24 Sep 2020 | 31.53 | 31.80 | 31.15 | 31.60 | 31.60 | 1,232,358 |
23 Sep 2020 | 31.00 | 32.28 | 30.81 | 31.90 | 31.90 | 1,503,433 |
22 Sep 2020 | 29.87 | 30.80 | 29.80 | 30.61 | 30.61 | 972,835 |
21 Sep 2020 | 30.31 | 30.95 | 30.16 | 30.38 | 30.38 | 782,158 |
18 Sep 2020 | 30.81 | 30.93 | 30.19 | 30.38 | 30.38 | 1,627,743 |
17 Sep 2020 | 31.03 | 31.20 | 30.61 | 30.61 | 30.61 | 1,058,493 |
16 Sep 2020 | 30.76 | 31.20 | 30.65 | 31.00 | 31.00 | 1,718,555 |
15 Sep 2020 | 30.95 | 31.10 | 30.08 | 30.33 | 30.33 | 1,837,088 |
14 Sep 2020 | 30.71 | 30.79 | 30.25 | 30.63 | 30.63 | 1,086,308 |
11 Sep 2020 | 30.12 | 30.87 | 30.05 | 30.50 | 30.50 | 835,033 |
10 Sep 2020 | 30.27 | 30.66 | 30.00 | 30.41 | 30.41 | 1,029,469 |
09 Sep 2020 | 29.55 | 30.12 | 29.55 | 30.12 | 30.12 | 1,075,767 |
08 Sep 2020 | 30.55 | 30.89 | 30.13 | 30.34 | 30.34 | 867,673 |
07 Sep 2020 | 29.20 | 30.07 | 29.16 | 29.94 | 29.94 | 758,096 |
04 Sep 2020 | 30.67 | 30.69 | 29.67 | 30.14 | 30.14 | 1,264,985 |
03 Sep 2020 | 31.50 | 31.77 | 31.12 | 31.30 | 31.30 | 1,157,782 |
02 Sep 2020 | 30.59 | 31.35 | 30.50 | 31.24 | 31.24 | 1,058,717 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |