Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 39.57 | 39.95 | 35.56 | 39.45 | 39.45 | 1,782,165 |
04 Mar 2021 | 41.50 | 42.35 | 37.90 | 39.29 | 39.29 | 2,093,400 |
03 Mar 2021 | 44.88 | 44.88 | 41.69 | 42.06 | 42.06 | 982,400 |
02 Mar 2021 | 44.62 | 46.89 | 43.95 | 44.47 | 44.47 | 1,635,000 |
01 Mar 2021 | 42.57 | 44.69 | 42.16 | 43.91 | 43.91 | 930,900 |
26 Feb 2021 | 41.80 | 43.30 | 40.92 | 41.90 | 41.90 | 1,145,500 |
25 Feb 2021 | 44.55 | 45.23 | 41.45 | 41.82 | 41.82 | 1,029,700 |
24 Feb 2021 | 44.51 | 45.70 | 43.57 | 44.53 | 44.53 | 1,056,500 |
23 Feb 2021 | 43.86 | 44.73 | 39.76 | 44.41 | 44.41 | 1,938,200 |
22 Feb 2021 | 48.45 | 49.09 | 46.57 | 46.68 | 46.68 | 839,800 |
19 Feb 2021 | 46.98 | 49.85 | 46.46 | 48.77 | 48.77 | 1,269,000 |
18 Feb 2021 | 50.70 | 52.25 | 46.26 | 46.29 | 46.29 | 2,132,900 |
17 Feb 2021 | 52.94 | 53.09 | 50.68 | 51.61 | 51.61 | 1,123,000 |
16 Feb 2021 | 51.29 | 55.10 | 51.29 | 53.41 | 53.41 | 1,686,600 |
12 Feb 2021 | 50.00 | 54.17 | 48.61 | 51.14 | 51.14 | 2,747,900 |
11 Feb 2021 | 60.40 | 60.50 | 50.15 | 51.63 | 51.63 | 5,441,500 |
10 Feb 2021 | 66.27 | 71.60 | 61.08 | 66.21 | 66.21 | 6,136,200 |
09 Feb 2021 | 56.54 | 64.71 | 56.18 | 62.35 | 62.35 | 6,057,000 |
08 Feb 2021 | 54.90 | 56.80 | 54.90 | 55.72 | 55.72 | 1,880,300 |
05 Feb 2021 | 55.51 | 56.11 | 54.05 | 54.76 | 54.76 | 1,623,300 |
04 Feb 2021 | 57.00 | 58.06 | 55.45 | 56.33 | 56.33 | 1,450,700 |
03 Feb 2021 | 54.44 | 58.00 | 54.00 | 57.40 | 57.40 | 2,972,700 |
02 Feb 2021 | 51.98 | 54.94 | 51.95 | 53.10 | 53.10 | 1,992,300 |
01 Feb 2021 | 50.65 | 51.97 | 49.87 | 51.41 | 51.41 | 1,025,800 |
29 Jan 2021 | 50.65 | 53.35 | 50.45 | 51.19 | 51.19 | 2,949,700 |
28 Jan 2021 | 47.80 | 51.77 | 47.80 | 51.54 | 51.54 | 2,346,800 |
27 Jan 2021 | 43.84 | 49.87 | 43.84 | 48.33 | 48.33 | 2,429,400 |
26 Jan 2021 | 42.05 | 45.95 | 42.05 | 44.99 | 44.99 | 2,156,800 |
25 Jan 2021 | 42.40 | 43.26 | 41.37 | 41.85 | 41.85 | 1,139,800 |
22 Jan 2021 | 41.92 | 43.11 | 41.92 | 42.97 | 42.97 | 883,500 |
21 Jan 2021 | 42.20 | 42.98 | 41.56 | 42.33 | 42.33 | 1,016,700 |
20 Jan 2021 | 43.00 | 43.67 | 41.97 | 42.50 | 42.50 | 889,800 |
19 Jan 2021 | 42.71 | 43.30 | 41.28 | 42.73 | 42.73 | 1,032,500 |
18 Jan 2021 | 42.10 | 43.17 | 42.10 | 42.80 | 42.80 | 558,300 |
15 Jan 2021 | 43.94 | 44.60 | 41.90 | 42.49 | 42.49 | 1,984,300 |
14 Jan 2021 | 41.27 | 43.82 | 41.27 | 43.71 | 43.71 | 2,590,000 |
13 Jan 2021 | 39.43 | 41.98 | 39.35 | 40.80 | 40.80 | 2,189,400 |
12 Jan 2021 | 40.43 | 40.82 | 38.85 | 39.30 | 39.30 | 1,403,300 |
11 Jan 2021 | 37.88 | 41.38 | 37.88 | 40.14 | 40.14 | 2,405,800 |
08 Jan 2021 | 38.91 | 39.18 | 37.27 | 38.40 | 38.40 | 1,409,700 |
07 Jan 2021 | 39.94 | 41.07 | 38.57 | 38.77 | 38.77 | 2,413,100 |
06 Jan 2021 | 38.00 | 40.45 | 37.31 | 38.14 | 38.14 | 3,821,900 |
05 Jan 2021 | 33.72 | 34.90 | 32.95 | 34.22 | 34.22 | 1,105,200 |
04 Jan 2021 | 31.60 | 34.52 | 31.60 | 33.41 | 33.41 | 1,374,000 |
31 Dec 2020 | 32.00 | 32.14 | 31.30 | 31.32 | 31.32 | 676,900 |
30 Dec 2020 | 31.05 | 32.78 | 30.80 | 32.21 | 32.21 | 650,800 |
29 Dec 2020 | 32.16 | 32.56 | 31.02 | 31.12 | 31.12 | 1,008,000 |
24 Dec 2020 | 34.68 | 34.75 | 33.05 | 33.07 | 33.07 | 551,200 |
23 Dec 2020 | 33.22 | 36.00 | 32.82 | 34.72 | 34.72 | 1,078,600 |
22 Dec 2020 | 32.92 | 33.75 | 32.57 | 33.39 | 33.39 | 668,900 |
21 Dec 2020 | 32.15 | 33.13 | 32.15 | 32.83 | 32.83 | 554,600 |
18 Dec 2020 | 33.25 | 33.82 | 32.97 | 33.28 | 33.28 | 1,530,400 |
17 Dec 2020 | 33.55 | 33.95 | 33.05 | 33.34 | 33.34 | 627,500 |
16 Dec 2020 | 34.51 | 34.53 | 33.25 | 33.58 | 33.58 | 1,301,400 |
15 Dec 2020 | 32.00 | 33.98 | 31.89 | 33.93 | 33.93 | 1,163,600 |
14 Dec 2020 | 33.61 | 34.29 | 32.26 | 32.31 | 32.31 | 1,345,800 |
11 Dec 2020 | 34.51 | 34.86 | 33.69 | 33.84 | 33.84 | 952,500 |
10 Dec 2020 | 34.09 | 35.15 | 33.99 | 34.83 | 34.83 | 742,700 |
09 Dec 2020 | 36.89 | 37.15 | 34.31 | 34.91 | 34.91 | 1,473,500 |
08 Dec 2020 | 35.78 | 36.97 | 35.75 | 36.89 | 36.89 | 1,070,900 |
07 Dec 2020 | 36.45 | 36.99 | 35.45 | 36.34 | 36.34 | 937,500 |
04 Dec 2020 | 37.41 | 37.85 | 35.77 | 36.46 | 36.46 | 1,731,400 |
03 Dec 2020 | 36.44 | 37.56 | 35.68 | 36.82 | 36.82 | 1,372,300 |
02 Dec 2020 | 34.62 | 36.93 | 34.57 | 36.39 | 36.39 | 1,805,500 |
01 Dec 2020 | 37.75 | 37.84 | 34.40 | 34.52 | 34.52 | 2,187,700 |
30 Nov 2020 | 37.61 | 38.22 | 35.81 | 37.32 | 37.32 | 3,612,300 |
27 Nov 2020 | 34.94 | 38.03 | 34.93 | 37.50 | 37.50 | 2,771,600 |
26 Nov 2020 | 34.98 | 35.63 | 34.82 | 34.93 | 34.93 | 737,200 |
25 Nov 2020 | 34.19 | 35.43 | 33.71 | 34.87 | 34.87 | 1,761,500 |
24 Nov 2020 | 33.87 | 36.14 | 33.55 | 34.99 | 34.99 | 3,941,800 |
23 Nov 2020 | 31.21 | 32.80 | 30.98 | 32.30 | 32.30 | 2,219,500 |
20 Nov 2020 | 30.89 | 31.60 | 30.75 | 31.01 | 31.01 | 1,325,200 |
19 Nov 2020 | 30.91 | 31.59 | 30.74 | 31.21 | 31.21 | 1,665,300 |
18 Nov 2020 | 32.39 | 32.86 | 30.97 | 31.00 | 31.00 | 2,164,900 |
17 Nov 2020 | 32.15 | 33.21 | 31.89 | 32.09 | 32.09 | 2,247,500 |
16 Nov 2020 | 32.00 | 33.00 | 31.58 | 32.41 | 32.41 | 2,420,100 |
13 Nov 2020 | 31.48 | 32.33 | 30.94 | 32.06 | 32.06 | 2,103,300 |
12 Nov 2020 | 31.61 | 32.39 | 30.88 | 31.20 | 31.20 | 1,988,700 |
11 Nov 2020 | 30.40 | 32.25 | 29.97 | 31.61 | 31.61 | 2,142,900 |
10 Nov 2020 | 30.75 | 31.95 | 29.36 | 30.89 | 30.89 | 2,874,000 |
09 Nov 2020 | 34.75 | 34.80 | 31.35 | 31.95 | 31.95 | 4,274,100 |
06 Nov 2020 | 28.75 | 32.55 | 28.58 | 30.59 | 30.59 | 6,320,600 |
05 Nov 2020 | 26.60 | 28.24 | 25.60 | 27.68 | 27.68 | 4,023,300 |
04 Nov 2020 | 25.25 | 25.66 | 24.20 | 24.95 | 24.95 | 3,223,000 |
03 Nov 2020 | 27.75 | 27.75 | 25.67 | 26.91 | 26.91 | 3,084,100 |
02 Nov 2020 | 25.31 | 28.66 | 25.28 | 27.73 | 27.73 | 3,111,300 |
30 Oct 2020 | 24.64 | 25.06 | 24.24 | 25.03 | 25.03 | 1,047,000 |
29 Oct 2020 | 24.51 | 25.26 | 24.27 | 25.01 | 25.01 | 1,032,000 |
28 Oct 2020 | 24.16 | 25.26 | 24.04 | 24.44 | 24.44 | 1,245,100 |
27 Oct 2020 | 24.58 | 25.41 | 24.50 | 24.60 | 24.60 | 1,087,200 |
26 Oct 2020 | 25.73 | 25.96 | 24.38 | 24.48 | 24.48 | 1,552,200 |
23 Oct 2020 | 26.69 | 26.77 | 25.70 | 25.94 | 25.94 | 1,699,200 |
22 Oct 2020 | 25.80 | 26.84 | 25.42 | 26.62 | 26.62 | 2,398,000 |
21 Oct 2020 | 25.25 | 26.67 | 25.12 | 25.60 | 25.60 | 2,416,400 |
20 Oct 2020 | 25.70 | 25.88 | 24.44 | 24.77 | 24.77 | 2,011,600 |
19 Oct 2020 | 23.52 | 26.18 | 23.24 | 26.10 | 26.10 | 3,133,400 |
16 Oct 2020 | 24.00 | 24.09 | 23.39 | 23.47 | 23.47 | 777,500 |
15 Oct 2020 | 23.50 | 23.98 | 23.11 | 23.90 | 23.90 | 1,152,800 |
14 Oct 2020 | 24.55 | 24.97 | 23.93 | 24.09 | 24.09 | 1,265,500 |
13 Oct 2020 | 25.00 | 25.00 | 23.76 | 24.55 | 24.55 | 2,552,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |