Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 54.75 | 56.08 | 52.74 | 55.68 | 55.68 | 3,472,700 |
04 Mar 2021 | 54.86 | 55.65 | 52.63 | 54.08 | 54.08 | 3,648,300 |
03 Mar 2021 | 55.80 | 56.54 | 54.65 | 54.88 | 54.88 | 2,719,000 |
02 Mar 2021 | 57.08 | 57.63 | 55.59 | 55.82 | 55.82 | 2,313,700 |
01 Mar 2021 | 55.57 | 57.56 | 55.47 | 56.75 | 56.75 | 4,468,200 |
26 Feb 2021 | 54.29 | 57.19 | 52.09 | 54.66 | 54.66 | 5,496,900 |
25 Feb 2021 | 54.09 | 57.19 | 51.37 | 52.36 | 52.36 | 7,908,900 |
24 Feb 2021 | 51.54 | 52.75 | 50.95 | 51.65 | 51.65 | 4,940,400 |
23 Feb 2021 | 50.90 | 51.73 | 49.13 | 51.08 | 51.08 | 3,569,100 |
22 Feb 2021 | 50.24 | 51.80 | 50.00 | 50.75 | 50.75 | 2,968,900 |
19 Feb 2021 | 49.19 | 50.71 | 48.99 | 50.33 | 50.33 | 2,396,600 |
18 Feb 2021 | 48.48 | 49.02 | 47.44 | 48.81 | 48.81 | 2,313,900 |
17 Feb 2021 | 48.63 | 49.16 | 47.71 | 48.58 | 48.58 | 2,793,300 |
16 Feb 2021 | 48.08 | 49.39 | 47.86 | 49.21 | 49.21 | 2,561,100 |
12 Feb 2021 | 47.79 | 48.30 | 47.13 | 47.22 | 47.22 | 2,040,500 |
11 Feb 2021 | 48.49 | 49.62 | 47.56 | 48.25 | 48.25 | 1,993,000 |
10 Feb 2021 | 48.87 | 49.26 | 47.56 | 48.40 | 48.40 | 2,752,300 |
09 Feb 2021 | 50.12 | 50.63 | 48.90 | 48.97 | 48.97 | 3,627,900 |
08 Feb 2021 | 49.99 | 51.04 | 49.21 | 50.78 | 50.78 | 3,303,700 |
05 Feb 2021 | 48.55 | 49.67 | 47.86 | 49.39 | 49.39 | 2,772,800 |
04 Feb 2021 | 45.50 | 49.12 | 45.00 | 48.07 | 48.07 | 6,966,400 |
03 Feb 2021 | 44.12 | 44.91 | 43.23 | 43.96 | 43.96 | 4,779,400 |
02 Feb 2021 | 42.30 | 44.36 | 42.28 | 44.11 | 44.11 | 5,800,000 |
01 Feb 2021 | 41.41 | 42.00 | 40.16 | 41.86 | 41.86 | 9,679,300 |
29 Jan 2021 | 41.28 | 41.97 | 39.31 | 40.76 | 40.76 | 6,437,000 |
28 Jan 2021 | 38.70 | 42.32 | 38.00 | 41.43 | 41.43 | 15,716,700 |
27 Jan 2021 | 40.00 | 41.00 | 36.10 | 37.54 | 37.54 | 16,884,700 |
26 Jan 2021 | 45.34 | 45.87 | 42.90 | 43.00 | 43.00 | 5,143,700 |
25 Jan 2021 | 45.28 | 45.98 | 40.43 | 43.93 | 43.93 | 7,642,300 |
22 Jan 2021 | 46.14 | 46.25 | 44.70 | 45.28 | 45.28 | 2,765,900 |
21 Jan 2021 | 45.67 | 46.76 | 45.29 | 45.90 | 45.90 | 2,220,000 |
20 Jan 2021 | 45.38 | 46.39 | 45.28 | 45.56 | 45.56 | 1,569,100 |
19 Jan 2021 | 45.56 | 46.25 | 45.02 | 45.73 | 45.73 | 2,719,200 |
15 Jan 2021 | 44.70 | 45.68 | 43.88 | 45.20 | 45.20 | 3,952,900 |
14 Jan 2021 | 46.95 | 47.90 | 44.72 | 44.98 | 44.98 | 5,033,000 |
13 Jan 2021 | 47.01 | 47.14 | 45.84 | 46.16 | 46.16 | 3,826,300 |
12 Jan 2021 | 47.45 | 48.30 | 47.00 | 47.29 | 47.29 | 5,730,300 |
11 Jan 2021 | 46.22 | 47.53 | 45.95 | 46.91 | 46.91 | 2,890,500 |
08 Jan 2021 | 46.17 | 47.77 | 45.61 | 46.75 | 46.75 | 3,126,600 |
07 Jan 2021 | 43.97 | 47.28 | 43.94 | 46.17 | 46.17 | 5,683,500 |
06 Jan 2021 | 40.75 | 43.86 | 40.75 | 43.55 | 43.55 | 5,161,300 |
05 Jan 2021 | 39.59 | 40.73 | 39.31 | 40.43 | 40.43 | 4,653,800 |
04 Jan 2021 | 38.05 | 40.62 | 37.80 | 39.60 | 39.60 | 6,734,000 |
31 Dec 2020 | 37.95 | 38.05 | 37.14 | 37.19 | 37.19 | 2,515,400 |
30 Dec 2020 | 37.75 | 38.63 | 37.40 | 38.03 | 38.03 | 2,425,700 |
29 Dec 2020 | 38.72 | 38.72 | 36.94 | 37.59 | 37.59 | 3,250,200 |
28 Dec 2020 | 39.07 | 39.68 | 38.76 | 38.82 | 38.82 | 2,001,900 |
24 Dec 2020 | 39.25 | 39.25 | 38.23 | 38.96 | 38.96 | 1,045,300 |
23 Dec 2020 | 37.94 | 39.34 | 37.69 | 39.19 | 39.19 | 2,441,200 |
22 Dec 2020 | 38.60 | 38.79 | 37.60 | 38.00 | 38.00 | 3,199,700 |
21 Dec 2020 | 37.83 | 39.08 | 37.56 | 38.66 | 38.66 | 2,141,200 |
18 Dec 2020 | 38.82 | 39.27 | 38.07 | 38.63 | 38.63 | 5,893,800 |
17 Dec 2020 | 38.87 | 39.19 | 37.96 | 39.19 | 39.19 | 2,391,500 |
16 Dec 2020 | 39.38 | 39.69 | 38.39 | 38.70 | 38.70 | 1,830,400 |
15 Dec 2020 | 38.74 | 39.32 | 38.32 | 39.32 | 39.32 | 2,303,900 |
14 Dec 2020 | 40.04 | 40.04 | 37.84 | 38.20 | 38.20 | 8,799,800 |
11 Dec 2020 | 41.33 | 41.33 | 39.36 | 39.54 | 39.54 | 3,110,500 |
10 Dec 2020 | 41.05 | 41.46 | 40.60 | 41.02 | 41.02 | 2,367,800 |
09 Dec 2020 | 40.99 | 42.17 | 40.64 | 41.58 | 41.58 | 3,564,500 |
08 Dec 2020 | 40.05 | 41.24 | 39.90 | 40.96 | 40.96 | 3,459,900 |
07 Dec 2020 | 38.24 | 40.58 | 38.21 | 40.24 | 40.24 | 4,137,600 |
04 Dec 2020 | 38.17 | 38.45 | 36.51 | 38.25 | 38.25 | 3,918,000 |
03 Dec 2020 | 38.55 | 38.73 | 37.52 | 38.35 | 38.35 | 4,121,700 |
02 Dec 2020 | 38.59 | 39.99 | 37.94 | 38.67 | 38.67 | 3,730,900 |
01 Dec 2020 | 39.28 | 39.57 | 38.24 | 38.90 | 38.90 | 3,458,700 |
30 Nov 2020 | 38.56 | 38.88 | 37.66 | 38.81 | 38.81 | 4,285,400 |
27 Nov 2020 | 38.75 | 39.08 | 37.73 | 38.84 | 38.84 | 2,950,500 |
25 Nov 2020 | 38.75 | 39.39 | 38.24 | 38.95 | 38.95 | 3,687,700 |
24 Nov 2020 | 40.44 | 40.56 | 38.76 | 39.69 | 39.69 | 4,153,300 |
23 Nov 2020 | 40.50 | 40.82 | 39.44 | 39.98 | 39.98 | 5,469,800 |
20 Nov 2020 | 39.75 | 40.79 | 38.90 | 39.97 | 39.97 | 7,190,000 |
19 Nov 2020 | 39.34 | 39.95 | 37.60 | 39.55 | 39.55 | 15,717,700 |
18 Nov 2020 | 35.54 | 35.92 | 33.58 | 33.61 | 33.61 | 8,747,300 |
17 Nov 2020 | 34.50 | 35.60 | 34.12 | 35.45 | 35.45 | 5,142,200 |
16 Nov 2020 | 35.02 | 35.10 | 34.20 | 34.76 | 34.76 | 3,795,300 |
13 Nov 2020 | 33.62 | 34.66 | 33.53 | 34.34 | 34.34 | 5,092,200 |
12 Nov 2020 | 34.05 | 34.17 | 32.74 | 33.06 | 33.06 | 2,833,200 |
11 Nov 2020 | 34.24 | 34.49 | 33.26 | 34.14 | 34.14 | 2,896,600 |
10 Nov 2020 | 32.82 | 34.05 | 32.41 | 34.05 | 34.05 | 3,301,400 |
09 Nov 2020 | 35.16 | 35.25 | 32.45 | 32.52 | 32.52 | 5,474,300 |
06 Nov 2020 | 34.18 | 34.74 | 32.97 | 33.32 | 33.32 | 2,618,500 |
05 Nov 2020 | 34.01 | 34.45 | 33.41 | 34.04 | 34.04 | 2,242,000 |
04 Nov 2020 | 33.23 | 34.68 | 32.94 | 33.70 | 33.70 | 3,238,600 |
03 Nov 2020 | 33.35 | 33.94 | 32.93 | 33.73 | 33.73 | 2,352,400 |
02 Nov 2020 | 32.31 | 33.54 | 32.19 | 33.02 | 33.02 | 2,683,500 |
30 Oct 2020 | 32.77 | 33.13 | 31.75 | 32.01 | 32.01 | 2,524,800 |
29 Oct 2020 | 32.36 | 33.24 | 32.03 | 32.87 | 32.87 | 1,972,300 |
28 Oct 2020 | 32.68 | 33.07 | 32.16 | 32.27 | 32.27 | 1,807,900 |
27 Oct 2020 | 34.38 | 34.63 | 33.32 | 33.60 | 33.60 | 1,590,700 |
26 Oct 2020 | 33.86 | 34.51 | 33.64 | 34.16 | 34.16 | 2,662,100 |
23 Oct 2020 | 34.00 | 34.79 | 33.36 | 34.76 | 34.76 | 2,816,900 |
22 Oct 2020 | 32.35 | 34.12 | 31.83 | 33.90 | 33.90 | 3,843,000 |
21 Oct 2020 | 33.08 | 33.20 | 31.96 | 32.18 | 32.18 | 3,442,900 |
20 Oct 2020 | 33.39 | 34.13 | 33.05 | 33.06 | 33.06 | 4,103,500 |
19 Oct 2020 | 34.80 | 35.41 | 32.85 | 33.13 | 33.13 | 7,834,200 |
16 Oct 2020 | 33.70 | 33.99 | 33.28 | 33.30 | 33.30 | 3,413,700 |
15 Oct 2020 | 31.55 | 33.70 | 31.42 | 33.61 | 33.61 | 5,358,700 |
14 Oct 2020 | 32.24 | 32.47 | 31.27 | 31.98 | 31.98 | 4,297,400 |
13 Oct 2020 | 32.01 | 32.74 | 31.62 | 31.94 | 31.94 | 3,497,100 |
12 Oct 2020 | 32.37 | 33.09 | 31.71 | 32.05 | 32.05 | 4,596,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |