Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 70.00 | 70.50 | 62.99 | 69.00 | 69.00 | 1,614,000 |
04 Mar 2021 | 77.08 | 77.08 | 68.07 | 69.56 | 69.56 | 1,766,000 |
03 Mar 2021 | 80.61 | 80.97 | 75.17 | 75.48 | 75.48 | 900,300 |
02 Mar 2021 | 83.25 | 83.89 | 80.32 | 80.63 | 80.63 | 722,700 |
01 Mar 2021 | 81.14 | 84.45 | 81.06 | 83.78 | 83.78 | 567,600 |
26 Feb 2021 | 83.01 | 84.49 | 78.91 | 79.66 | 79.66 | 1,061,700 |
25 Feb 2021 | 84.16 | 86.44 | 81.10 | 82.20 | 82.20 | 615,100 |
24 Feb 2021 | 82.48 | 85.48 | 80.42 | 85.03 | 85.03 | 697,500 |
23 Feb 2021 | 82.82 | 83.00 | 78.01 | 81.75 | 81.75 | 1,327,300 |
22 Feb 2021 | 88.29 | 89.37 | 84.71 | 85.00 | 85.00 | 791,600 |
19 Feb 2021 | 87.30 | 90.40 | 86.06 | 89.51 | 89.51 | 679,100 |
18 Feb 2021 | 84.69 | 86.97 | 83.00 | 86.46 | 86.46 | 749,000 |
17 Feb 2021 | 86.71 | 87.82 | 84.59 | 86.70 | 86.70 | 850,900 |
16 Feb 2021 | 89.03 | 89.36 | 85.37 | 87.40 | 87.40 | 565,800 |
12 Feb 2021 | 88.46 | 89.91 | 86.70 | 88.20 | 88.20 | 489,200 |
11 Feb 2021 | 88.95 | 90.42 | 86.66 | 88.34 | 88.34 | 610,400 |
10 Feb 2021 | 90.00 | 92.60 | 87.01 | 87.48 | 87.48 | 941,500 |
09 Feb 2021 | 88.41 | 91.10 | 87.66 | 89.80 | 89.80 | 552,600 |
08 Feb 2021 | 89.64 | 90.47 | 86.12 | 88.41 | 88.41 | 1,156,400 |
05 Feb 2021 | 82.50 | 91.70 | 78.55 | 90.47 | 90.47 | 1,490,300 |
04 Feb 2021 | 81.61 | 84.89 | 79.77 | 83.92 | 83.92 | 921,000 |
03 Feb 2021 | 79.92 | 81.89 | 79.45 | 80.33 | 80.33 | 568,400 |
02 Feb 2021 | 80.78 | 82.00 | 79.95 | 80.52 | 80.52 | 715,400 |
01 Feb 2021 | 78.03 | 80.39 | 77.28 | 79.76 | 79.76 | 543,600 |
29 Jan 2021 | 78.39 | 80.89 | 76.31 | 77.17 | 77.17 | 986,200 |
28 Jan 2021 | 78.16 | 79.29 | 76.50 | 77.75 | 77.75 | 719,600 |
27 Jan 2021 | 79.55 | 81.93 | 75.03 | 76.82 | 76.82 | 1,005,100 |
26 Jan 2021 | 84.29 | 85.88 | 80.86 | 81.14 | 81.14 | 677,600 |
25 Jan 2021 | 81.85 | 84.67 | 80.29 | 84.13 | 84.13 | 696,500 |
22 Jan 2021 | 79.81 | 82.24 | 79.50 | 82.07 | 82.07 | 822,000 |
21 Jan 2021 | 83.58 | 84.12 | 79.49 | 80.02 | 80.02 | 559,000 |
20 Jan 2021 | 82.59 | 84.98 | 82.40 | 83.44 | 83.44 | 659,100 |
19 Jan 2021 | 80.61 | 83.45 | 80.61 | 82.15 | 82.15 | 538,600 |
15 Jan 2021 | 81.90 | 84.35 | 80.52 | 80.74 | 80.74 | 650,600 |
14 Jan 2021 | 80.95 | 84.12 | 80.40 | 82.86 | 82.86 | 482,600 |
13 Jan 2021 | 82.11 | 84.55 | 80.89 | 81.00 | 81.00 | 709,400 |
12 Jan 2021 | 80.42 | 82.93 | 80.01 | 82.69 | 82.69 | 550,400 |
11 Jan 2021 | 79.00 | 81.22 | 78.03 | 80.11 | 80.11 | 833,200 |
08 Jan 2021 | 78.85 | 82.25 | 78.10 | 79.88 | 79.88 | 937,600 |
07 Jan 2021 | 75.00 | 79.49 | 75.00 | 79.47 | 79.47 | 989,400 |
06 Jan 2021 | 71.62 | 74.74 | 70.11 | 74.38 | 74.38 | 1,720,700 |
05 Jan 2021 | 74.57 | 74.57 | 70.45 | 72.63 | 72.63 | 1,268,600 |
04 Jan 2021 | 76.07 | 77.11 | 74.52 | 74.83 | 74.83 | 1,164,100 |
31 Dec 2020 | 77.81 | 77.87 | 75.68 | 76.73 | 76.73 | 677,700 |
30 Dec 2020 | 78.78 | 81.28 | 77.29 | 77.43 | 77.43 | 693,500 |
29 Dec 2020 | 79.71 | 79.95 | 75.25 | 78.04 | 78.04 | 838,100 |
28 Dec 2020 | 85.35 | 85.78 | 79.75 | 79.94 | 79.94 | 856,600 |
24 Dec 2020 | 84.92 | 86.75 | 83.62 | 84.19 | 84.19 | 313,100 |
23 Dec 2020 | 82.83 | 86.11 | 81.74 | 85.37 | 85.37 | 735,700 |
22 Dec 2020 | 82.67 | 83.90 | 80.82 | 82.83 | 82.83 | 1,037,500 |
21 Dec 2020 | 77.03 | 82.06 | 74.62 | 82.03 | 82.03 | 1,441,800 |
18 Dec 2020 | 79.97 | 82.06 | 79.05 | 80.16 | 80.16 | 2,977,900 |
17 Dec 2020 | 76.96 | 79.70 | 76.89 | 79.37 | 79.37 | 873,900 |
16 Dec 2020 | 76.92 | 77.96 | 74.95 | 77.63 | 77.63 | 842,500 |
15 Dec 2020 | 75.75 | 77.20 | 74.81 | 76.45 | 76.45 | 888,200 |
14 Dec 2020 | 74.68 | 78.27 | 74.68 | 74.91 | 74.91 | 1,186,200 |
11 Dec 2020 | 73.64 | 75.03 | 72.66 | 74.06 | 74.06 | 1,008,000 |
10 Dec 2020 | 68.49 | 74.11 | 68.14 | 74.00 | 74.00 | 1,395,100 |
09 Dec 2020 | 68.66 | 72.17 | 67.98 | 68.90 | 68.90 | 1,455,600 |
08 Dec 2020 | 66.17 | 68.34 | 65.70 | 68.18 | 68.18 | 702,500 |
07 Dec 2020 | 65.20 | 66.72 | 64.35 | 65.85 | 65.85 | 793,500 |
04 Dec 2020 | 63.93 | 65.57 | 63.03 | 65.29 | 65.29 | 715,200 |
03 Dec 2020 | 64.43 | 65.00 | 63.50 | 63.98 | 63.98 | 514,900 |
02 Dec 2020 | 62.03 | 65.00 | 61.21 | 64.72 | 64.72 | 878,200 |
01 Dec 2020 | 63.34 | 63.94 | 61.96 | 62.64 | 62.64 | 758,400 |
30 Nov 2020 | 63.25 | 65.62 | 61.92 | 62.53 | 62.53 | 1,512,300 |
27 Nov 2020 | 57.01 | 63.00 | 56.95 | 62.99 | 62.99 | 1,023,700 |
25 Nov 2020 | 60.17 | 60.17 | 56.05 | 57.02 | 57.02 | 1,952,500 |
24 Nov 2020 | 65.50 | 66.75 | 58.02 | 60.39 | 60.39 | 3,536,000 |
23 Nov 2020 | 68.26 | 69.56 | 66.56 | 68.20 | 68.20 | 1,101,600 |
20 Nov 2020 | 68.07 | 69.30 | 66.85 | 68.80 | 68.80 | 719,900 |
19 Nov 2020 | 69.64 | 72.50 | 68.38 | 68.92 | 68.92 | 1,178,500 |
18 Nov 2020 | 70.96 | 72.48 | 67.63 | 68.36 | 68.36 | 1,099,300 |
17 Nov 2020 | 68.46 | 71.45 | 67.64 | 70.79 | 70.79 | 1,043,300 |
16 Nov 2020 | 70.00 | 70.90 | 67.40 | 69.07 | 69.07 | 779,900 |
13 Nov 2020 | 70.08 | 70.98 | 68.43 | 68.54 | 68.54 | 822,400 |
12 Nov 2020 | 69.56 | 71.62 | 68.92 | 69.23 | 69.23 | 881,000 |
11 Nov 2020 | 68.65 | 70.48 | 68.30 | 69.56 | 69.56 | 726,500 |
10 Nov 2020 | 68.52 | 69.26 | 66.81 | 68.68 | 68.68 | 938,200 |
09 Nov 2020 | 69.38 | 70.40 | 67.52 | 68.10 | 68.10 | 1,237,900 |
06 Nov 2020 | 66.41 | 66.93 | 64.54 | 66.45 | 66.45 | 578,700 |
05 Nov 2020 | 65.00 | 66.12 | 62.76 | 65.97 | 65.97 | 1,026,300 |
04 Nov 2020 | 59.20 | 64.96 | 59.20 | 64.34 | 64.34 | 1,369,600 |
03 Nov 2020 | 59.31 | 60.29 | 57.34 | 59.47 | 59.47 | 948,800 |
02 Nov 2020 | 57.72 | 58.90 | 56.80 | 58.22 | 58.22 | 968,400 |
30 Oct 2020 | 57.13 | 58.58 | 55.57 | 57.30 | 57.30 | 1,039,400 |
29 Oct 2020 | 59.86 | 59.87 | 56.72 | 58.09 | 58.09 | 1,046,900 |
28 Oct 2020 | 60.28 | 60.82 | 58.12 | 59.42 | 59.42 | 1,173,000 |
27 Oct 2020 | 59.69 | 62.75 | 58.81 | 61.69 | 61.69 | 1,401,100 |
26 Oct 2020 | 58.25 | 60.49 | 57.95 | 59.10 | 59.10 | 1,533,800 |
23 Oct 2020 | 58.60 | 59.03 | 57.35 | 58.88 | 58.88 | 1,351,100 |
22 Oct 2020 | 57.27 | 59.85 | 57.01 | 58.56 | 58.56 | 1,667,400 |
21 Oct 2020 | 54.79 | 58.50 | 54.42 | 56.72 | 56.72 | 2,048,300 |
20 Oct 2020 | 50.08 | 54.94 | 49.50 | 54.74 | 54.74 | 1,872,900 |
19 Oct 2020 | 49.18 | 52.00 | 48.21 | 50.08 | 50.08 | 1,655,500 |
16 Oct 2020 | 48.85 | 50.70 | 48.39 | 49.38 | 49.38 | 1,202,900 |
15 Oct 2020 | 48.19 | 50.86 | 46.11 | 48.85 | 48.85 | 4,025,600 |
14 Oct 2020 | 46.27 | 46.71 | 44.29 | 44.46 | 44.46 | 814,800 |
13 Oct 2020 | 46.18 | 47.19 | 45.65 | 46.52 | 46.52 | 645,200 |
12 Oct 2020 | 46.67 | 47.01 | 45.14 | 46.39 | 46.39 | 690,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |