Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 34.80 | 35.15 | 34.25 | 34.25 | 34.25 | 13,334 |
25 Feb 2021 | 35.00 | 35.25 | 34.90 | 35.10 | 35.10 | 1,840 |
24 Feb 2021 | 35.00 | 35.10 | 34.60 | 34.70 | 34.70 | 6,584 |
23 Feb 2021 | 35.50 | 35.50 | 34.80 | 35.00 | 35.00 | 4,557 |
22 Feb 2021 | 35.50 | 35.85 | 34.85 | 35.50 | 35.50 | 4,657 |
19 Feb 2021 | 35.15 | 35.40 | 34.95 | 35.40 | 35.40 | 3,008 |
18 Feb 2021 | 36.25 | 36.25 | 35.20 | 35.50 | 35.50 | 4,684 |
17 Feb 2021 | 35.65 | 36.25 | 35.20 | 36.10 | 36.10 | 16,351 |
16 Feb 2021 | 36.45 | 36.45 | 35.20 | 35.30 | 35.30 | 8,071 |
15 Feb 2021 | 36.00 | 36.30 | 35.90 | 36.25 | 36.25 | 4,904 |
12 Feb 2021 | 35.95 | 36.10 | 35.65 | 35.75 | 35.75 | 4,122 |
11 Feb 2021 | 36.15 | 36.15 | 35.55 | 35.90 | 35.90 | 4,689 |
10 Feb 2021 | 36.90 | 36.95 | 35.85 | 36.10 | 36.10 | 6,071 |
09 Feb 2021 | 35.50 | 36.90 | 35.25 | 36.80 | 36.80 | 10,662 |
08 Feb 2021 | 35.00 | 36.00 | 34.95 | 35.45 | 35.45 | 13,998 |
05 Feb 2021 | 35.50 | 35.65 | 34.50 | 34.70 | 34.70 | 10,590 |
04 Feb 2021 | 35.50 | 35.50 | 35.15 | 35.25 | 35.25 | 3,216 |
03 Feb 2021 | 35.25 | 35.50 | 35.00 | 35.40 | 35.40 | 8,084 |
02 Feb 2021 | 34.75 | 35.25 | 34.25 | 35.20 | 35.20 | 14,545 |
01 Feb 2021 | 34.45 | 34.80 | 33.90 | 34.50 | 34.50 | 12,384 |
29 Jan 2021 | 34.30 | 34.55 | 33.75 | 34.20 | 34.20 | 12,369 |
28 Jan 2021 | 34.55 | 34.75 | 33.70 | 34.35 | 34.35 | 10,531 |
27 Jan 2021 | 34.50 | 35.30 | 33.85 | 34.50 | 34.50 | 13,399 |
26 Jan 2021 | 35.00 | 35.25 | 34.75 | 35.00 | 35.00 | 7,593 |
25 Jan 2021 | 35.70 | 35.70 | 34.70 | 35.00 | 35.00 | 8,131 |
22 Jan 2021 | 36.00 | 36.05 | 34.90 | 35.50 | 35.50 | 9,843 |
21 Jan 2021 | 36.00 | 36.50 | 35.65 | 36.00 | 36.00 | 7,852 |
20 Jan 2021 | 36.30 | 36.30 | 35.50 | 36.00 | 36.00 | 12,866 |
19 Jan 2021 | 37.00 | 37.00 | 36.05 | 36.10 | 36.10 | 9,210 |
18 Jan 2021 | 36.90 | 37.00 | 36.45 | 36.50 | 36.50 | 7,469 |
15 Jan 2021 | 37.50 | 37.50 | 36.70 | 36.70 | 36.70 | 3,396 |
14 Jan 2021 | 37.80 | 37.80 | 37.10 | 37.30 | 37.30 | 4,416 |
13 Jan 2021 | 37.75 | 37.90 | 37.25 | 37.80 | 37.80 | 6,148 |
12 Jan 2021 | 37.70 | 38.20 | 36.50 | 37.55 | 37.55 | 16,081 |
11 Jan 2021 | 38.45 | 38.80 | 36.50 | 37.45 | 37.45 | 18,039 |
08 Jan 2021 | 39.85 | 40.60 | 37.50 | 38.40 | 38.40 | 15,940 |
07 Jan 2021 | 41.80 | 42.30 | 38.70 | 39.40 | 39.40 | 14,974 |
06 Jan 2021 | 43.70 | 43.70 | 42.05 | 42.30 | 42.30 | 6,563 |
05 Jan 2021 | 41.85 | 44.05 | 41.85 | 43.40 | 43.40 | 9,586 |
04 Jan 2021 | 41.35 | 42.00 | 41.20 | 41.95 | 41.95 | 3,614 |
31 Dec 2020 | 40.30 | 41.35 | 40.25 | 41.35 | 41.35 | 9,142 |
30 Dec 2020 | 40.85 | 40.90 | 40.30 | 40.50 | 40.50 | 2,355 |
29 Dec 2020 | 40.70 | 40.70 | 40.15 | 40.30 | 40.30 | 2,430 |
28 Dec 2020 | 40.80 | 40.85 | 40.10 | 40.70 | 40.70 | 4,690 |
24 Dec 2020 | 40.25 | 40.40 | 39.80 | 40.40 | 40.40 | 707 |
23 Dec 2020 | 39.00 | 40.25 | 39.00 | 40.25 | 40.25 | 2,301 |
22 Dec 2020 | 39.20 | 40.25 | 38.80 | 39.00 | 39.00 | 3,542 |
21 Dec 2020 | 40.25 | 40.55 | 38.95 | 39.20 | 39.20 | 6,546 |
18 Dec 2020 | 39.00 | 40.40 | 38.80 | 40.15 | 40.15 | 8,001 |
17 Dec 2020 | 38.50 | 39.00 | 38.50 | 39.00 | 39.00 | 2,140 |
16 Dec 2020 | 38.75 | 38.95 | 38.55 | 38.90 | 38.90 | 979 |
15 Dec 2020 | 39.50 | 39.50 | 38.05 | 38.75 | 38.75 | 5,190 |
14 Dec 2020 | 38.50 | 39.60 | 38.25 | 39.50 | 39.50 | 6,063 |
11 Dec 2020 | 37.55 | 38.35 | 36.55 | 38.35 | 38.35 | 7,183 |
10 Dec 2020 | 37.60 | 38.65 | 36.90 | 37.20 | 37.20 | 8,142 |
09 Dec 2020 | 37.15 | 37.90 | 37.10 | 37.30 | 37.30 | 3,517 |
08 Dec 2020 | 36.75 | 37.60 | 36.75 | 36.90 | 36.90 | 6,103 |
07 Dec 2020 | 37.50 | 37.65 | 36.75 | 37.00 | 37.00 | 3,948 |
04 Dec 2020 | 37.30 | 37.50 | 36.95 | 37.50 | 37.50 | 5,309 |
03 Dec 2020 | 38.00 | 38.00 | 36.75 | 37.50 | 37.50 | 6,719 |
02 Dec 2020 | 38.30 | 38.30 | 37.60 | 37.65 | 37.65 | 4,240 |
01 Dec 2020 | 38.40 | 39.80 | 38.35 | 38.35 | 38.35 | 10,260 |
30 Nov 2020 | 39.55 | 40.20 | 38.40 | 38.40 | 38.40 | 14,848 |
27 Nov 2020 | 38.90 | 39.70 | 38.90 | 39.65 | 39.65 | 1,560 |
26 Nov 2020 | 38.40 | 39.30 | 38.40 | 38.80 | 38.80 | 5,556 |
25 Nov 2020 | 39.00 | 39.00 | 38.10 | 38.50 | 38.50 | 4,034 |
24 Nov 2020 | 40.20 | 40.20 | 38.25 | 38.75 | 38.75 | 6,550 |
23 Nov 2020 | 39.95 | 40.20 | 39.95 | 40.00 | 40.00 | 3,547 |
20 Nov 2020 | 39.95 | 39.95 | 39.55 | 39.55 | 39.55 | 3,875 |
19 Nov 2020 | 40.40 | 40.40 | 39.55 | 39.55 | 39.55 | 4,101 |
18 Nov 2020 | 40.00 | 40.80 | 40.00 | 40.25 | 40.25 | 9,831 |
17 Nov 2020 | 39.85 | 40.20 | 39.55 | 40.00 | 40.00 | 8,901 |
16 Nov 2020 | 39.50 | 39.95 | 39.20 | 39.65 | 39.65 | 3,850 |
13 Nov 2020 | 39.00 | 39.95 | 38.95 | 39.10 | 39.10 | 10,711 |
12 Nov 2020 | 39.00 | 39.15 | 38.20 | 39.00 | 39.00 | 6,627 |
11 Nov 2020 | 38.90 | 39.50 | 38.25 | 38.50 | 38.50 | 4,645 |
10 Nov 2020 | 38.50 | 39.90 | 38.30 | 39.00 | 39.00 | 6,283 |
09 Nov 2020 | 39.00 | 39.00 | 37.75 | 38.50 | 38.50 | 8,258 |
06 Nov 2020 | 38.85 | 39.20 | 38.50 | 38.50 | 38.50 | 13,080 |
05 Nov 2020 | 38.20 | 39.35 | 37.95 | 38.85 | 38.85 | 9,045 |
04 Nov 2020 | 38.40 | 39.50 | 37.95 | 38.30 | 38.30 | 21,027 |
03 Nov 2020 | 38.60 | 38.90 | 38.10 | 38.40 | 38.40 | 1,490 |
02 Nov 2020 | 38.20 | 38.30 | 37.45 | 38.25 | 38.25 | 4,236 |
30 Oct 2020 | 39.00 | 39.00 | 37.55 | 38.40 | 38.40 | 2,368 |
29 Oct 2020 | 36.20 | 39.00 | 36.20 | 39.00 | 39.00 | 5,275 |
28 Oct 2020 | 38.05 | 38.05 | 36.50 | 36.50 | 36.50 | 9,862 |
27 Oct 2020 | 40.00 | 40.05 | 38.55 | 38.55 | 38.55 | 9,440 |
26 Oct 2020 | 41.00 | 41.00 | 40.00 | 40.10 | 40.10 | 9,886 |
23 Oct 2020 | 42.00 | 42.00 | 39.55 | 41.00 | 41.00 | 19,453 |
22 Oct 2020 | 42.25 | 42.25 | 41.70 | 42.25 | 42.25 | 5,126 |
21 Oct 2020 | 42.25 | 42.30 | 42.00 | 42.00 | 42.00 | 3,054 |
20 Oct 2020 | 42.25 | 42.30 | 41.95 | 42.30 | 42.30 | 7,350 |
19 Oct 2020 | 41.80 | 42.50 | 41.80 | 42.50 | 42.50 | 3,135 |
16 Oct 2020 | 42.10 | 42.30 | 42.00 | 42.00 | 42.00 | 2,471 |
15 Oct 2020 | 43.00 | 43.00 | 41.65 | 41.80 | 41.80 | 4,255 |
14 Oct 2020 | 42.00 | 43.10 | 42.00 | 42.40 | 42.40 | 4,104 |
13 Oct 2020 | 43.10 | 43.30 | 42.30 | 42.30 | 42.30 | 9,369 |
12 Oct 2020 | 43.60 | 43.90 | 43.10 | 43.40 | 43.40 | 5,520 |
09 Oct 2020 | 44.00 | 44.50 | 43.50 | 43.80 | 43.80 | 3,985 |
08 Oct 2020 | 43.50 | 44.80 | 43.50 | 43.75 | 43.75 | 10,695 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |