Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 65.37 | 66.46 | 64.81 | 66.41 | 66.41 | 5,579 |
25 Feb 2021 | 66.54 | 67.03 | 65.47 | 65.47 | 65.47 | 7,785 |
24 Feb 2021 | 65.34 | 66.31 | 64.90 | 66.20 | 66.20 | 8,214 |
23 Feb 2021 | 67.00 | 67.13 | 64.96 | 65.39 | 65.39 | 11,248 |
22 Feb 2021 | 67.28 | 67.28 | 66.33 | 66.49 | 66.49 | 15,490 |
19 Feb 2021 | 67.59 | 67.59 | 66.29 | 67.06 | 67.06 | 22,222 |
18 Feb 2021 | 66.20 | 67.44 | 65.93 | 66.95 | 66.95 | 29,628 |
17 Feb 2021 | 65.26 | 65.66 | 64.62 | 65.60 | 65.60 | 5,564 |
16 Feb 2021 | 65.20 | 65.64 | 64.62 | 64.97 | 64.97 | 7,525 |
15 Feb 2021 | 64.91 | 65.19 | 64.32 | 65.00 | 65.00 | 5,950 |
12 Feb 2021 | 65.15 | 65.15 | 64.10 | 64.82 | 64.82 | 9,685 |
11 Feb 2021 | 65.01 | 65.78 | 64.84 | 64.84 | 64.84 | 6,380 |
10 Feb 2021 | 66.26 | 66.34 | 64.41 | 65.25 | 65.25 | 8,590 |
09 Feb 2021 | 66.07 | 66.33 | 65.49 | 65.64 | 65.64 | 7,678 |
08 Feb 2021 | 67.10 | 67.30 | 66.06 | 66.27 | 66.27 | 19,220 |
05 Feb 2021 | 66.09 | 67.05 | 64.95 | 66.63 | 66.63 | 32,945 |
04 Feb 2021 | 64.01 | 66.02 | 64.01 | 65.71 | 65.71 | 65,124 |
03 Feb 2021 | 59.86 | 64.99 | 59.86 | 63.31 | 63.31 | 82,437 |
02 Feb 2021 | 58.49 | 60.06 | 58.49 | 59.42 | 59.42 | 12,451 |
01 Feb 2021 | 58.36 | 58.70 | 58.14 | 58.15 | 58.15 | 14,808 |
29 Jan 2021 | 58.89 | 58.89 | 56.93 | 57.76 | 57.76 | 19,417 |
28 Jan 2021 | 56.67 | 57.63 | 55.60 | 57.35 | 57.35 | 7,560 |
27 Jan 2021 | 58.93 | 58.93 | 56.50 | 57.31 | 57.31 | 11,881 |
26 Jan 2021 | 56.93 | 59.27 | 56.93 | 58.83 | 58.83 | 11,542 |
25 Jan 2021 | 59.11 | 60.02 | 57.00 | 57.45 | 57.45 | 22,887 |
22 Jan 2021 | 58.89 | 59.81 | 57.97 | 59.11 | 59.11 | 19,261 |
21 Jan 2021 | 57.91 | 59.40 | 57.91 | 58.84 | 58.84 | 20,134 |
20 Jan 2021 | 56.03 | 57.85 | 55.87 | 57.85 | 57.85 | 55,827 |
19 Jan 2021 | 56.75 | 57.00 | 55.47 | 55.83 | 55.83 | 18,178 |
18 Jan 2021 | 55.70 | 56.75 | 55.67 | 56.33 | 56.33 | 11,217 |
15 Jan 2021 | 57.40 | 57.53 | 55.73 | 56.34 | 56.34 | 11,339 |
14 Jan 2021 | 57.22 | 58.77 | 57.22 | 58.05 | 58.05 | 15,288 |
13 Jan 2021 | 57.81 | 58.07 | 56.98 | 57.09 | 57.09 | 5,688 |
12 Jan 2021 | 57.39 | 58.16 | 56.99 | 57.69 | 57.69 | 8,736 |
11 Jan 2021 | 56.80 | 57.44 | 56.38 | 57.10 | 57.10 | 20,863 |
08 Jan 2021 | 58.22 | 58.80 | 57.07 | 57.30 | 57.30 | 7,441 |
07 Jan 2021 | 56.62 | 58.25 | 56.39 | 57.88 | 57.88 | 17,725 |
06 Jan 2021 | 57.40 | 57.76 | 55.87 | 56.75 | 56.75 | 6,617 |
05 Jan 2021 | 56.71 | 57.72 | 56.22 | 56.75 | 56.75 | 8,133 |
04 Jan 2021 | 58.01 | 58.77 | 56.44 | 56.74 | 56.74 | 16,611 |
30 Dec 2020 | 57.85 | 58.42 | 57.70 | 58.35 | 58.35 | 3,507 |
29 Dec 2020 | 58.99 | 59.21 | 57.91 | 58.18 | 58.18 | 13,886 |
28 Dec 2020 | 58.91 | 59.85 | 58.46 | 58.79 | 58.79 | 20,308 |
23 Dec 2020 | 56.93 | 58.56 | 56.93 | 58.56 | 58.56 | 9,670 |
22 Dec 2020 | 56.40 | 57.50 | 56.21 | 56.55 | 56.55 | 5,078 |
21 Dec 2020 | 57.61 | 57.81 | 54.96 | 57.08 | 57.08 | 25,328 |
18 Dec 2020 | 58.38 | 59.20 | 58.28 | 58.51 | 58.51 | 14,185 |
17 Dec 2020 | 58.86 | 59.52 | 58.40 | 58.48 | 58.48 | 21,641 |
16 Dec 2020 | 58.00 | 59.70 | 58.00 | 58.81 | 58.81 | 35,249 |
15 Dec 2020 | 56.51 | 58.01 | 56.27 | 58.00 | 58.00 | 12,431 |
14 Dec 2020 | 55.28 | 57.08 | 55.28 | 56.31 | 56.31 | 21,033 |
11 Dec 2020 | 56.38 | 56.38 | 54.30 | 54.94 | 54.94 | 25,279 |
10 Dec 2020 | 57.18 | 57.53 | 55.98 | 56.03 | 56.03 | 15,659 |
09 Dec 2020 | 57.60 | 58.42 | 57.38 | 57.66 | 57.66 | 20,963 |
08 Dec 2020 | 57.59 | 57.82 | 57.36 | 57.50 | 57.50 | 13,503 |
07 Dec 2020 | 57.74 | 58.05 | 57.09 | 57.56 | 57.56 | 13,255 |
04 Dec 2020 | 56.40 | 58.17 | 56.40 | 58.00 | 58.00 | 21,685 |
03 Dec 2020 | 57.59 | 57.59 | 56.63 | 56.91 | 56.91 | 9,876 |
02 Dec 2020 | 57.48 | 57.50 | 56.85 | 57.35 | 57.35 | 4,907 |
01 Dec 2020 | 56.74 | 57.59 | 56.74 | 57.30 | 57.30 | 7,882 |
30 Nov 2020 | 56.15 | 57.26 | 55.89 | 56.61 | 56.61 | 10,503 |
27 Nov 2020 | 56.12 | 56.74 | 55.90 | 56.45 | 56.45 | 10,689 |
26 Nov 2020 | 57.22 | 57.22 | 55.71 | 55.71 | 55.71 | 12,218 |
25 Nov 2020 | 57.76 | 58.13 | 56.76 | 57.42 | 57.42 | 22,820 |
24 Nov 2020 | 56.51 | 57.94 | 56.51 | 57.94 | 57.94 | 31,352 |
23 Nov 2020 | 55.59 | 56.81 | 55.49 | 56.05 | 56.05 | 20,414 |
20 Nov 2020 | 55.08 | 55.80 | 54.86 | 55.39 | 55.39 | 11,141 |
19 Nov 2020 | 55.16 | 55.84 | 54.89 | 54.89 | 54.89 | 26,216 |
18 Nov 2020 | 54.47 | 55.91 | 54.18 | 55.38 | 55.38 | 39,715 |
17 Nov 2020 | 53.64 | 54.54 | 53.33 | 54.41 | 54.41 | 18,168 |
16 Nov 2020 | 52.99 | 53.86 | 52.61 | 53.51 | 53.51 | 26,618 |
13 Nov 2020 | 51.93 | 52.63 | 51.83 | 52.27 | 52.27 | 6,372 |
12 Nov 2020 | 52.77 | 53.01 | 51.78 | 51.78 | 51.78 | 12,564 |
11 Nov 2020 | 52.85 | 53.40 | 52.37 | 52.65 | 52.65 | 46,988 |
10 Nov 2020 | 50.05 | 53.30 | 50.05 | 52.72 | 52.72 | 42,825 |
09 Nov 2020 | 49.39 | 51.61 | 48.88 | 50.50 | 50.50 | 60,039 |
06 Nov 2020 | 49.10 | 49.32 | 47.77 | 48.40 | 48.40 | 11,266 |
05 Nov 2020 | 48.13 | 49.50 | 48.10 | 49.01 | 49.01 | 19,518 |
04 Nov 2020 | 47.00 | 48.31 | 45.91 | 47.90 | 47.90 | 23,299 |
03 Nov 2020 | 46.28 | 47.54 | 46.28 | 47.35 | 47.35 | 25,831 |
02 Nov 2020 | 44.40 | 46.17 | 44.29 | 45.69 | 45.69 | 12,128 |
30 Oct 2020 | 43.40 | 44.70 | 43.35 | 44.36 | 44.36 | 19,625 |
29 Oct 2020 | 44.01 | 45.02 | 43.74 | 44.63 | 44.63 | 18,274 |
28 Oct 2020 | 45.83 | 46.40 | 43.54 | 43.74 | 43.74 | 51,862 |
27 Oct 2020 | 48.19 | 48.23 | 46.50 | 46.50 | 46.50 | 23,108 |
26 Oct 2020 | 47.53 | 48.90 | 47.40 | 47.69 | 47.69 | 26,690 |
23 Oct 2020 | 48.58 | 49.06 | 48.01 | 48.28 | 48.28 | 22,912 |
22 Oct 2020 | 47.40 | 48.33 | 46.82 | 47.80 | 47.80 | 19,941 |
21 Oct 2020 | 48.76 | 48.91 | 47.76 | 47.76 | 47.76 | 7,929 |
20 Oct 2020 | 48.10 | 48.92 | 48.10 | 48.80 | 48.80 | 21,174 |
19 Oct 2020 | 49.27 | 49.49 | 48.29 | 48.29 | 48.29 | 15,978 |
16 Oct 2020 | 48.48 | 49.63 | 47.85 | 49.44 | 49.44 | 50,587 |
15 Oct 2020 | 47.66 | 47.66 | 45.87 | 46.60 | 46.60 | 38,227 |
14 Oct 2020 | 48.65 | 49.07 | 47.86 | 48.09 | 48.09 | 9,978 |
13 Oct 2020 | 49.30 | 49.30 | 48.60 | 48.65 | 48.65 | 8,823 |
12 Oct 2020 | 48.76 | 49.21 | 48.69 | 48.90 | 48.90 | 16,123 |
09 Oct 2020 | 48.94 | 49.00 | 48.03 | 48.10 | 48.10 | 24,636 |
08 Oct 2020 | 49.05 | 49.47 | 48.53 | 48.60 | 48.60 | 15,883 |
07 Oct 2020 | 47.72 | 49.28 | 47.71 | 48.77 | 48.77 | 23,641 |
06 Oct 2020 | 47.80 | 48.33 | 47.28 | 47.92 | 47.92 | 23,244 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |