Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Feb 2021 | 64.01 | 65.80 | 62.19 | 65.39 | 65.39 | 563,600 |
23 Feb 2021 | 67.90 | 68.26 | 59.53 | 63.85 | 63.85 | 1,203,000 |
22 Feb 2021 | 75.20 | 79.67 | 68.50 | 68.77 | 68.77 | 842,700 |
19 Feb 2021 | 71.00 | 76.78 | 70.05 | 76.58 | 76.58 | 968,900 |
18 Feb 2021 | 76.28 | 83.50 | 69.21 | 69.73 | 69.73 | 1,532,300 |
17 Feb 2021 | 73.04 | 81.48 | 69.53 | 80.03 | 80.03 | 2,594,100 |
16 Feb 2021 | 70.48 | 71.35 | 66.58 | 67.38 | 67.38 | 652,600 |
12 Feb 2021 | 70.50 | 71.39 | 68.01 | 69.71 | 69.71 | 595,200 |
11 Feb 2021 | 73.96 | 77.49 | 71.12 | 71.97 | 71.97 | 796,400 |
10 Feb 2021 | 76.83 | 81.70 | 72.86 | 73.85 | 73.85 | 1,207,400 |
09 Feb 2021 | 73.50 | 77.24 | 69.79 | 77.17 | 77.17 | 1,045,900 |
08 Feb 2021 | 67.50 | 75.42 | 64.50 | 75.20 | 75.20 | 1,028,900 |
05 Feb 2021 | 65.50 | 68.86 | 62.75 | 66.72 | 66.72 | 781,200 |
04 Feb 2021 | 65.30 | 67.90 | 63.42 | 64.75 | 64.75 | 720,300 |
03 Feb 2021 | 60.00 | 67.98 | 58.11 | 65.79 | 65.79 | 1,187,100 |
02 Feb 2021 | 67.16 | 67.49 | 57.06 | 59.90 | 59.90 | 1,759,900 |
01 Feb 2021 | 66.90 | 75.38 | 65.11 | 66.45 | 66.45 | 2,041,500 |
29 Jan 2021 | 66.30 | 74.74 | 61.86 | 64.54 | 64.54 | 3,929,900 |
28 Jan 2021 | 82.81 | 83.00 | 49.86 | 58.73 | 58.73 | 6,500,900 |
27 Jan 2021 | 71.87 | 141.01 | 70.29 | 83.07 | 83.07 | 12,404,900 |
26 Jan 2021 | 45.00 | 78.28 | 44.60 | 77.38 | 77.38 | 11,524,200 |
25 Jan 2021 | 41.07 | 44.43 | 40.68 | 44.39 | 44.39 | 1,109,600 |
22 Jan 2021 | 41.27 | 42.94 | 40.28 | 40.53 | 40.53 | 1,059,200 |
21 Jan 2021 | 44.00 | 44.85 | 40.30 | 42.40 | 42.40 | 1,569,300 |
20 Jan 2021 | 40.74 | 43.76 | 39.75 | 43.37 | 43.37 | 1,458,100 |
19 Jan 2021 | 39.06 | 41.56 | 37.74 | 38.96 | 38.96 | 1,446,700 |
15 Jan 2021 | 36.56 | 39.56 | 36.55 | 39.31 | 39.31 | 1,703,900 |
14 Jan 2021 | 35.72 | 36.54 | 34.06 | 36.49 | 36.49 | 1,324,900 |
13 Jan 2021 | 32.00 | 36.00 | 31.87 | 35.55 | 35.55 | 2,013,400 |
12 Jan 2021 | 28.80 | 33.49 | 27.78 | 32.05 | 32.05 | 4,206,200 |
11 Jan 2021 | 27.80 | 28.72 | 27.04 | 28.26 | 28.26 | 510,900 |
08 Jan 2021 | 29.75 | 30.81 | 27.46 | 27.82 | 27.82 | 1,105,700 |
07 Jan 2021 | 26.51 | 29.88 | 26.51 | 29.54 | 29.54 | 1,046,300 |
06 Jan 2021 | 26.19 | 27.38 | 25.92 | 26.52 | 26.52 | 840,500 |
05 Jan 2021 | 26.63 | 26.69 | 25.43 | 26.34 | 26.34 | 998,200 |
04 Jan 2021 | 27.46 | 27.46 | 25.31 | 26.75 | 26.75 | 1,001,200 |
31 Dec 2020 | 28.03 | 28.10 | 26.61 | 26.78 | 26.78 | 738,600 |
30 Dec 2020 | 28.87 | 29.65 | 27.84 | 28.17 | 28.17 | 677,200 |
29 Dec 2020 | 28.42 | 28.93 | 27.27 | 28.58 | 28.58 | 654,700 |
28 Dec 2020 | 29.83 | 30.19 | 28.01 | 28.11 | 28.11 | 539,600 |
24 Dec 2020 | 30.78 | 31.50 | 29.14 | 29.54 | 29.54 | 317,600 |
23 Dec 2020 | 30.21 | 31.52 | 29.64 | 31.39 | 31.39 | 620,700 |
22 Dec 2020 | 30.81 | 32.08 | 30.18 | 30.27 | 30.27 | 562,600 |
21 Dec 2020 | 30.52 | 31.14 | 29.30 | 30.95 | 30.95 | 957,500 |
18 Dec 2020 | 32.83 | 33.30 | 30.41 | 30.71 | 30.71 | 5,362,400 |
17 Dec 2020 | 31.37 | 32.98 | 31.01 | 32.56 | 32.56 | 575,200 |
16 Dec 2020 | 32.84 | 32.84 | 30.76 | 31.09 | 31.09 | 593,300 |
15 Dec 2020 | 32.83 | 34.11 | 32.39 | 33.01 | 33.01 | 539,400 |
14 Dec 2020 | 32.15 | 32.96 | 31.70 | 32.62 | 32.62 | 532,000 |
11 Dec 2020 | 31.89 | 33.48 | 31.50 | 32.13 | 32.13 | 611,700 |
10 Dec 2020 | 29.55 | 32.24 | 29.55 | 32.15 | 32.15 | 589,500 |
09 Dec 2020 | 32.10 | 32.11 | 28.33 | 29.43 | 29.43 | 783,500 |
08 Dec 2020 | 31.64 | 31.98 | 30.77 | 31.34 | 31.34 | 571,400 |
07 Dec 2020 | 32.20 | 32.50 | 30.75 | 31.08 | 31.08 | 693,500 |
04 Dec 2020 | 31.59 | 31.93 | 30.97 | 31.41 | 31.41 | 447,500 |
03 Dec 2020 | 30.30 | 32.40 | 30.15 | 31.50 | 31.50 | 432,200 |
02 Dec 2020 | 30.94 | 31.69 | 30.51 | 30.96 | 30.96 | 427,400 |
01 Dec 2020 | 32.56 | 32.56 | 29.76 | 31.23 | 31.23 | 1,295,600 |
30 Nov 2020 | 29.56 | 32.83 | 29.18 | 31.88 | 31.88 | 1,599,100 |
27 Nov 2020 | 28.65 | 30.35 | 28.52 | 29.64 | 29.64 | 439,500 |
25 Nov 2020 | 27.11 | 29.07 | 27.02 | 28.41 | 28.41 | 539,700 |
24 Nov 2020 | 27.90 | 27.90 | 26.76 | 27.20 | 27.20 | 574,500 |
23 Nov 2020 | 29.08 | 29.20 | 27.82 | 27.91 | 27.91 | 537,900 |
20 Nov 2020 | 28.59 | 29.44 | 28.41 | 29.02 | 29.02 | 492,600 |
19 Nov 2020 | 27.50 | 29.45 | 27.28 | 28.72 | 28.72 | 863,500 |
18 Nov 2020 | 27.10 | 27.99 | 26.44 | 27.49 | 27.49 | 772,700 |
17 Nov 2020 | 26.62 | 27.28 | 26.01 | 27.17 | 27.17 | 488,100 |
16 Nov 2020 | 26.28 | 26.90 | 25.43 | 26.74 | 26.74 | 1,064,400 |
13 Nov 2020 | 28.64 | 28.95 | 26.92 | 26.98 | 26.98 | 777,700 |
12 Nov 2020 | 27.73 | 28.50 | 26.81 | 27.36 | 27.36 | 1,111,800 |
11 Nov 2020 | 25.90 | 28.19 | 25.84 | 27.61 | 27.61 | 1,176,700 |
10 Nov 2020 | 26.31 | 27.23 | 25.74 | 25.84 | 25.84 | 1,536,300 |
09 Nov 2020 | 29.85 | 29.96 | 25.50 | 25.51 | 25.51 | 3,523,000 |
06 Nov 2020 | 30.84 | 33.11 | 30.12 | 32.44 | 32.44 | 640,000 |
05 Nov 2020 | 32.17 | 32.20 | 30.61 | 31.32 | 31.32 | 948,900 |
04 Nov 2020 | 32.00 | 32.42 | 30.85 | 31.84 | 31.84 | 860,100 |
03 Nov 2020 | 31.00 | 31.98 | 29.22 | 31.55 | 31.55 | 754,900 |
02 Nov 2020 | 31.53 | 31.93 | 30.45 | 30.74 | 30.74 | 604,300 |
30 Oct 2020 | 33.51 | 33.51 | 30.35 | 31.44 | 31.44 | 981,600 |
29 Oct 2020 | 33.37 | 34.30 | 32.33 | 33.83 | 33.83 | 676,300 |
28 Oct 2020 | 34.92 | 35.20 | 32.81 | 33.09 | 33.09 | 761,400 |
27 Oct 2020 | 36.00 | 36.04 | 34.22 | 35.53 | 35.53 | 889,000 |
26 Oct 2020 | 34.83 | 36.14 | 34.26 | 35.77 | 35.77 | 855,800 |
23 Oct 2020 | 37.45 | 37.50 | 33.66 | 34.71 | 34.71 | 1,420,100 |
22 Oct 2020 | 36.70 | 38.43 | 36.56 | 37.27 | 37.27 | 1,260,700 |
21 Oct 2020 | 36.54 | 37.17 | 33.90 | 34.57 | 34.57 | 796,300 |
20 Oct 2020 | 36.60 | 37.12 | 35.34 | 35.46 | 35.46 | 1,042,800 |
19 Oct 2020 | 38.56 | 39.13 | 36.08 | 36.59 | 36.59 | 1,440,200 |
16 Oct 2020 | 41.50 | 41.74 | 39.39 | 39.44 | 39.44 | 709,700 |
15 Oct 2020 | 41.46 | 42.14 | 40.08 | 41.58 | 41.58 | 521,500 |
14 Oct 2020 | 42.76 | 43.00 | 40.30 | 41.09 | 41.09 | 576,300 |
13 Oct 2020 | 42.98 | 43.98 | 41.25 | 42.86 | 42.86 | 653,200 |
12 Oct 2020 | 40.90 | 43.47 | 40.53 | 43.38 | 43.38 | 684,800 |
09 Oct 2020 | 41.40 | 41.72 | 39.76 | 40.89 | 40.89 | 826,500 |
08 Oct 2020 | 42.23 | 42.82 | 40.57 | 41.70 | 41.70 | 721,400 |
07 Oct 2020 | 42.36 | 42.60 | 40.54 | 41.95 | 41.95 | 926,300 |
06 Oct 2020 | 42.79 | 42.94 | 40.20 | 41.50 | 41.50 | 2,965,200 |
05 Oct 2020 | 34.99 | 39.24 | 34.93 | 39.11 | 39.11 | 1,089,900 |
02 Oct 2020 | 34.28 | 35.33 | 32.89 | 33.33 | 33.33 | 695,400 |
01 Oct 2020 | 34.99 | 35.29 | 33.90 | 34.75 | 34.75 | 578,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |