Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 49.00 | 50.30 | 45.58 | 49.93 | 49.93 | 3,687,900 |
04 Mar 2021 | 49.52 | 51.45 | 46.85 | 48.12 | 48.12 | 3,491,800 |
03 Mar 2021 | 52.80 | 52.92 | 50.00 | 50.46 | 50.46 | 1,992,900 |
02 Mar 2021 | 53.65 | 53.78 | 51.55 | 52.26 | 52.26 | 2,981,800 |
01 Mar 2021 | 50.71 | 53.36 | 50.04 | 53.35 | 53.35 | 2,414,700 |
26 Feb 2021 | 50.46 | 50.95 | 48.12 | 49.76 | 49.76 | 2,966,900 |
25 Feb 2021 | 51.98 | 51.98 | 49.70 | 50.06 | 50.06 | 9,837,900 |
24 Feb 2021 | 50.72 | 52.18 | 49.56 | 51.86 | 51.86 | 1,339,300 |
23 Feb 2021 | 48.08 | 51.16 | 46.16 | 50.63 | 50.63 | 2,739,000 |
22 Feb 2021 | 52.03 | 53.20 | 50.16 | 50.49 | 50.49 | 2,570,000 |
19 Feb 2021 | 53.47 | 54.82 | 52.42 | 52.88 | 52.88 | 2,214,700 |
18 Feb 2021 | 51.26 | 53.45 | 50.32 | 52.99 | 52.99 | 2,372,200 |
17 Feb 2021 | 51.51 | 52.75 | 51.18 | 52.50 | 52.50 | 1,644,800 |
16 Feb 2021 | 53.53 | 53.79 | 52.01 | 52.97 | 52.97 | 1,820,800 |
12 Feb 2021 | 53.75 | 54.10 | 52.52 | 53.53 | 53.53 | 1,959,500 |
11 Feb 2021 | 55.00 | 55.29 | 53.25 | 54.00 | 54.00 | 1,319,800 |
10 Feb 2021 | 55.50 | 56.20 | 53.00 | 54.48 | 54.48 | 1,428,000 |
09 Feb 2021 | 56.13 | 56.77 | 54.96 | 55.16 | 55.16 | 2,761,700 |
08 Feb 2021 | 55.88 | 56.62 | 54.56 | 56.11 | 56.11 | 2,612,000 |
05 Feb 2021 | 52.24 | 55.70 | 52.00 | 55.46 | 55.46 | 3,747,400 |
04 Feb 2021 | 51.00 | 53.17 | 50.28 | 51.75 | 51.75 | 3,861,700 |
03 Feb 2021 | 48.55 | 52.48 | 47.72 | 50.12 | 50.12 | 9,316,900 |
02 Feb 2021 | 43.16 | 44.22 | 43.02 | 44.02 | 44.02 | 2,798,800 |
01 Feb 2021 | 42.00 | 42.76 | 41.39 | 42.38 | 42.38 | 1,565,200 |
29 Jan 2021 | 41.97 | 42.30 | 40.74 | 41.51 | 41.51 | 2,350,800 |
28 Jan 2021 | 42.22 | 43.47 | 41.10 | 42.64 | 42.64 | 2,066,200 |
27 Jan 2021 | 42.30 | 42.68 | 39.82 | 40.08 | 40.08 | 4,589,100 |
26 Jan 2021 | 44.50 | 44.54 | 43.34 | 43.53 | 43.53 | 1,758,500 |
25 Jan 2021 | 45.55 | 45.82 | 41.83 | 44.39 | 44.39 | 2,894,400 |
22 Jan 2021 | 45.77 | 46.27 | 45.02 | 45.07 | 45.07 | 1,751,300 |
21 Jan 2021 | 47.30 | 47.72 | 45.86 | 46.01 | 46.01 | 2,439,000 |
20 Jan 2021 | 44.68 | 48.20 | 44.68 | 47.30 | 47.30 | 4,183,700 |
19 Jan 2021 | 43.77 | 44.16 | 43.10 | 43.80 | 43.80 | 1,479,600 |
15 Jan 2021 | 43.20 | 43.75 | 42.16 | 43.30 | 43.30 | 1,698,900 |
14 Jan 2021 | 43.50 | 44.23 | 42.31 | 42.50 | 42.50 | 2,343,900 |
13 Jan 2021 | 43.38 | 44.17 | 42.96 | 43.67 | 43.67 | 2,528,400 |
12 Jan 2021 | 42.27 | 43.06 | 41.88 | 42.90 | 42.90 | 2,010,900 |
11 Jan 2021 | 41.87 | 42.77 | 41.12 | 42.02 | 42.02 | 2,002,200 |
08 Jan 2021 | 41.49 | 42.58 | 41.49 | 42.27 | 42.27 | 2,172,900 |
07 Jan 2021 | 40.11 | 41.29 | 40.05 | 41.18 | 41.18 | 1,546,500 |
06 Jan 2021 | 40.32 | 40.47 | 39.12 | 39.97 | 39.97 | 3,053,600 |
05 Jan 2021 | 41.85 | 41.88 | 40.67 | 41.23 | 41.23 | 1,432,800 |
04 Jan 2021 | 43.58 | 43.74 | 41.02 | 42.07 | 42.07 | 1,815,600 |
31 Dec 2020 | 43.44 | 43.90 | 42.73 | 43.27 | 43.27 | 1,185,500 |
30 Dec 2020 | 42.40 | 44.08 | 42.25 | 43.69 | 43.69 | 1,836,100 |
29 Dec 2020 | 41.80 | 42.76 | 41.19 | 41.88 | 41.88 | 1,511,600 |
28 Dec 2020 | 43.97 | 44.00 | 41.47 | 41.55 | 41.55 | 1,599,100 |
24 Dec 2020 | 43.50 | 44.04 | 43.08 | 43.18 | 43.18 | 649,100 |
23 Dec 2020 | 44.70 | 44.76 | 43.59 | 43.90 | 43.90 | 1,266,800 |
22 Dec 2020 | 44.27 | 45.07 | 43.75 | 44.51 | 44.51 | 1,728,500 |
21 Dec 2020 | 43.45 | 44.45 | 43.06 | 44.09 | 44.09 | 1,584,500 |
18 Dec 2020 | 44.00 | 44.70 | 43.72 | 44.12 | 44.12 | 3,299,000 |
17 Dec 2020 | 43.50 | 43.95 | 42.26 | 43.74 | 43.74 | 3,179,500 |
16 Dec 2020 | 39.63 | 43.35 | 39.40 | 42.75 | 42.75 | 5,211,500 |
15 Dec 2020 | 39.05 | 39.99 | 38.39 | 39.48 | 39.48 | 2,279,200 |
14 Dec 2020 | 39.07 | 39.22 | 38.00 | 38.45 | 38.45 | 3,027,200 |
11 Dec 2020 | 38.96 | 39.44 | 38.47 | 39.09 | 39.09 | 2,295,500 |
10 Dec 2020 | 38.50 | 39.50 | 37.91 | 38.71 | 38.71 | 2,599,700 |
09 Dec 2020 | 40.25 | 40.25 | 37.96 | 38.66 | 38.66 | 5,582,400 |
08 Dec 2020 | 39.48 | 41.11 | 39.35 | 40.76 | 40.76 | 1,516,600 |
07 Dec 2020 | 39.87 | 40.06 | 39.33 | 39.56 | 39.56 | 821,600 |
04 Dec 2020 | 38.94 | 39.66 | 38.61 | 39.53 | 39.53 | 1,356,000 |
03 Dec 2020 | 38.24 | 39.39 | 38.20 | 38.65 | 38.65 | 1,664,400 |
02 Dec 2020 | 37.89 | 38.12 | 36.88 | 38.04 | 38.04 | 2,408,200 |
01 Dec 2020 | 37.82 | 38.53 | 37.22 | 38.49 | 38.49 | 2,078,200 |
30 Nov 2020 | 38.74 | 39.37 | 37.62 | 38.02 | 38.02 | 2,535,800 |
27 Nov 2020 | 39.05 | 39.26 | 38.00 | 38.42 | 38.42 | 1,073,300 |
25 Nov 2020 | 36.97 | 38.39 | 36.47 | 38.27 | 38.27 | 2,382,800 |
24 Nov 2020 | 36.00 | 36.82 | 35.45 | 36.37 | 36.37 | 2,956,500 |
23 Nov 2020 | 36.75 | 37.04 | 35.94 | 36.18 | 36.18 | 2,746,700 |
20 Nov 2020 | 36.08 | 37.26 | 35.51 | 36.58 | 36.58 | 1,878,600 |
19 Nov 2020 | 35.25 | 36.47 | 35.07 | 35.96 | 35.96 | 1,727,700 |
18 Nov 2020 | 36.22 | 36.87 | 35.29 | 35.47 | 35.47 | 2,110,800 |
17 Nov 2020 | 35.78 | 36.40 | 35.51 | 36.17 | 36.17 | 1,669,700 |
16 Nov 2020 | 35.24 | 36.09 | 34.81 | 35.97 | 35.97 | 1,786,700 |
13 Nov 2020 | 35.79 | 36.36 | 34.65 | 35.19 | 35.19 | 2,117,600 |
12 Nov 2020 | 36.47 | 36.56 | 35.05 | 35.41 | 35.41 | 2,249,700 |
11 Nov 2020 | 35.00 | 36.07 | 34.66 | 35.99 | 35.99 | 2,383,400 |
10 Nov 2020 | 35.22 | 35.75 | 33.83 | 34.36 | 34.36 | 4,224,000 |
09 Nov 2020 | 37.20 | 37.53 | 35.18 | 35.49 | 35.49 | 3,771,200 |
06 Nov 2020 | 38.68 | 39.02 | 36.85 | 36.94 | 36.94 | 2,808,900 |
05 Nov 2020 | 37.90 | 39.39 | 37.80 | 38.68 | 38.68 | 3,687,600 |
04 Nov 2020 | 36.59 | 37.67 | 35.90 | 36.33 | 36.33 | 5,545,800 |
03 Nov 2020 | 34.69 | 35.89 | 34.42 | 35.38 | 35.38 | 4,823,100 |
02 Nov 2020 | 35.82 | 35.86 | 34.16 | 34.50 | 34.50 | 4,188,400 |
30 Oct 2020 | 36.00 | 36.17 | 34.69 | 35.31 | 35.31 | 4,254,300 |
29 Oct 2020 | 36.54 | 37.78 | 36.11 | 36.15 | 36.15 | 5,518,200 |
28 Oct 2020 | 39.03 | 39.99 | 36.06 | 36.11 | 36.11 | 9,965,800 |
27 Oct 2020 | 41.13 | 41.55 | 40.50 | 40.79 | 40.79 | 2,170,600 |
26 Oct 2020 | 42.80 | 43.25 | 39.54 | 40.31 | 40.31 | 2,751,200 |
23 Oct 2020 | 42.94 | 43.41 | 42.12 | 43.32 | 43.32 | 1,141,400 |
22 Oct 2020 | 42.74 | 43.15 | 41.31 | 42.61 | 42.61 | 1,306,800 |
21 Oct 2020 | 43.65 | 43.98 | 42.50 | 42.92 | 42.92 | 1,319,600 |
20 Oct 2020 | 44.00 | 44.87 | 43.10 | 43.16 | 43.16 | 1,172,200 |
19 Oct 2020 | 43.17 | 44.86 | 43.05 | 43.87 | 43.87 | 2,609,700 |
16 Oct 2020 | 43.50 | 43.81 | 42.88 | 42.91 | 42.91 | 900,500 |
15 Oct 2020 | 42.73 | 43.89 | 41.83 | 43.50 | 43.50 | 1,453,100 |
14 Oct 2020 | 44.68 | 45.18 | 43.35 | 43.71 | 43.71 | 1,814,000 |
13 Oct 2020 | 43.47 | 44.80 | 43.17 | 44.39 | 44.39 | 1,694,100 |
12 Oct 2020 | 43.91 | 43.99 | 42.62 | 43.47 | 43.47 | 2,211,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |