Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2021 | - | - | - | - | - | - |
26 Jan 2021 | - | - | - | - | - | - |
25 Jan 2021 | 52.98 | 54.54 | 52.74 | 53.10 | 53.10 | 673,062 |
22 Jan 2021 | 52.22 | 53.62 | 51.34 | 53.34 | 53.34 | 389,261 |
21 Jan 2021 | 53.00 | 53.62 | 52.24 | 52.46 | 52.46 | 393,029 |
20 Jan 2021 | 51.60 | 53.14 | 51.36 | 52.74 | 52.74 | 560,246 |
19 Jan 2021 | 51.10 | 51.76 | 50.40 | 51.24 | 51.24 | 384,038 |
18 Jan 2021 | 49.69 | 51.10 | 49.40 | 50.68 | 50.68 | 409,349 |
15 Jan 2021 | 49.00 | 51.40 | 48.56 | 49.83 | 49.83 | 979,532 |
14 Jan 2021 | 48.40 | 49.37 | 47.83 | 49.37 | 49.37 | 555,810 |
13 Jan 2021 | 46.76 | 48.20 | 46.58 | 47.76 | 47.76 | 527,116 |
12 Jan 2021 | 46.70 | 47.64 | 46.58 | 46.91 | 46.91 | 378,135 |
11 Jan 2021 | 46.27 | 46.60 | 45.63 | 46.16 | 46.16 | 248,409 |
08 Jan 2021 | 47.70 | 47.70 | 45.95 | 46.38 | 46.38 | 562,676 |
07 Jan 2021 | 46.00 | 46.10 | 45.02 | 45.70 | 45.70 | 358,486 |
06 Jan 2021 | 46.78 | 46.98 | 46.00 | 46.08 | 46.08 | 423,343 |
05 Jan 2021 | 46.50 | 47.75 | 44.60 | 46.18 | 46.18 | 1,087,283 |
04 Jan 2021 | 45.50 | 45.90 | 44.53 | 44.97 | 44.97 | 431,321 |
30 Dec 2020 | 45.47 | 45.59 | 44.69 | 44.69 | 44.69 | 152,183 |
29 Dec 2020 | 45.64 | 46.23 | 45.06 | 45.32 | 45.32 | 336,697 |
28 Dec 2020 | 44.55 | 46.45 | 44.55 | 45.25 | 45.25 | 281,781 |
23 Dec 2020 | 43.46 | 44.55 | 42.99 | 44.20 | 44.20 | 530,530 |
22 Dec 2020 | 40.88 | 43.51 | 40.88 | 43.46 | 43.46 | 456,885 |
21 Dec 2020 | 40.40 | 41.03 | 39.79 | 40.63 | 40.63 | 278,052 |
18 Dec 2020 | 40.71 | 41.42 | 40.56 | 41.01 | 41.01 | 380,517 |
17 Dec 2020 | 41.21 | 41.80 | 40.78 | 41.31 | 41.31 | 442,761 |
16 Dec 2020 | 41.50 | 42.09 | 40.76 | 41.79 | 41.79 | 432,211 |
15 Dec 2020 | 41.20 | 42.03 | 41.20 | 41.62 | 41.62 | 293,031 |
14 Dec 2020 | 41.90 | 42.28 | 41.36 | 41.45 | 41.45 | 318,747 |
11 Dec 2020 | 41.89 | 42.74 | 41.43 | 41.97 | 41.97 | 410,719 |
10 Dec 2020 | 41.60 | 42.22 | 41.35 | 42.22 | 42.22 | 427,888 |
09 Dec 2020 | 42.40 | 42.64 | 41.48 | 42.16 | 42.16 | 457,782 |
08 Dec 2020 | 43.31 | 43.82 | 42.27 | 42.69 | 42.69 | 407,811 |
07 Dec 2020 | 42.62 | 43.94 | 42.62 | 43.85 | 43.85 | 349,326 |
04 Dec 2020 | 41.41 | 43.86 | 41.41 | 43.44 | 43.44 | 619,711 |
03 Dec 2020 | 40.90 | 43.00 | 40.90 | 41.19 | 41.19 | 693,101 |
02 Dec 2020 | 41.40 | 42.02 | 41.02 | 41.62 | 41.62 | 858,903 |
01 Dec 2020 | 44.09 | 44.51 | 41.40 | 42.00 | 42.00 | 839,036 |
30 Nov 2020 | 45.75 | 46.75 | 43.87 | 44.22 | 44.22 | 1,033,584 |
27 Nov 2020 | 43.57 | 46.01 | 43.40 | 45.90 | 45.90 | 911,323 |
26 Nov 2020 | 41.03 | 43.46 | 41.03 | 43.39 | 43.39 | 688,826 |
25 Nov 2020 | 40.97 | 42.78 | 39.60 | 40.83 | 40.83 | 909,264 |
24 Nov 2020 | 38.40 | 41.56 | 38.25 | 40.73 | 40.73 | 1,052,436 |
23 Nov 2020 | 36.96 | 37.97 | 36.96 | 37.55 | 37.55 | 318,802 |
20 Nov 2020 | 36.17 | 36.97 | 35.62 | 36.92 | 36.92 | 303,482 |
19 Nov 2020 | 36.71 | 36.72 | 35.48 | 36.18 | 36.18 | 359,608 |
18 Nov 2020 | 35.56 | 36.54 | 34.60 | 36.21 | 36.21 | 441,635 |
17 Nov 2020 | 35.35 | 36.04 | 35.18 | 35.30 | 35.30 | 203,919 |
16 Nov 2020 | 34.88 | 35.84 | 34.60 | 35.46 | 35.46 | 374,199 |
13 Nov 2020 | 34.24 | 35.06 | 33.65 | 34.63 | 34.63 | 279,865 |
12 Nov 2020 | 33.60 | 34.36 | 33.22 | 34.13 | 34.13 | 404,323 |
11 Nov 2020 | 33.53 | 33.80 | 32.25 | 33.60 | 33.60 | 543,000 |
10 Nov 2020 | 35.24 | 35.76 | 33.10 | 33.54 | 33.54 | 763,060 |
09 Nov 2020 | 35.24 | 36.61 | 35.02 | 36.40 | 36.40 | 803,777 |
06 Nov 2020 | 35.63 | 36.00 | 32.97 | 33.90 | 33.90 | 765,362 |
05 Nov 2020 | 38.45 | 39.73 | 35.02 | 35.18 | 35.18 | 969,095 |
04 Nov 2020 | 35.15 | 37.39 | 35.10 | 36.76 | 36.76 | 605,320 |
03 Nov 2020 | 34.00 | 35.75 | 33.90 | 35.40 | 35.40 | 484,187 |
02 Nov 2020 | 33.02 | 34.20 | 33.00 | 33.30 | 33.30 | 304,856 |
30 Oct 2020 | 32.00 | 33.16 | 31.84 | 32.78 | 32.78 | 262,057 |
29 Oct 2020 | 31.73 | 33.16 | 31.73 | 33.16 | 33.16 | 288,704 |
28 Oct 2020 | 32.43 | 32.70 | 31.29 | 31.74 | 31.74 | 525,178 |
27 Oct 2020 | 33.10 | 33.72 | 32.61 | 33.08 | 33.08 | 297,562 |
26 Oct 2020 | 34.01 | 34.26 | 33.04 | 33.10 | 33.10 | 381,642 |
23 Oct 2020 | 33.50 | 34.45 | 33.15 | 33.96 | 33.96 | 452,035 |
22 Oct 2020 | 35.44 | 35.47 | 33.50 | 33.57 | 33.57 | 328,378 |
21 Oct 2020 | 36.50 | 36.78 | 35.52 | 35.69 | 35.69 | 289,615 |
20 Oct 2020 | 36.55 | 37.32 | 36.50 | 36.52 | 36.52 | 177,001 |
19 Oct 2020 | 37.49 | 38.55 | 36.82 | 36.82 | 36.82 | 197,367 |
16 Oct 2020 | 38.10 | 38.73 | 37.50 | 37.50 | 37.50 | 195,321 |
15 Oct 2020 | 39.50 | 39.59 | 38.00 | 38.00 | 38.00 | 245,337 |
14 Oct 2020 | 40.05 | 40.40 | 39.33 | 39.89 | 39.89 | 206,554 |
13 Oct 2020 | 40.41 | 40.54 | 39.53 | 39.81 | 39.81 | 233,291 |
12 Oct 2020 | 40.74 | 41.05 | 40.14 | 40.14 | 40.14 | 245,498 |
09 Oct 2020 | 40.54 | 41.20 | 39.96 | 40.56 | 40.56 | 286,156 |
08 Oct 2020 | 41.65 | 41.65 | 39.67 | 40.25 | 40.25 | 388,401 |
07 Oct 2020 | 41.25 | 41.99 | 39.00 | 41.00 | 41.00 | 715,247 |
06 Oct 2020 | 39.67 | 40.54 | 39.38 | 39.73 | 39.73 | 256,257 |
05 Oct 2020 | 40.50 | 40.70 | 39.20 | 39.48 | 39.48 | 242,594 |
02 Oct 2020 | 39.25 | 40.62 | 39.17 | 40.33 | 40.33 | 452,548 |
01 Oct 2020 | 37.80 | 39.74 | 37.63 | 39.65 | 39.65 | 426,350 |
30 Sep 2020 | 36.90 | 37.88 | 36.69 | 37.20 | 37.20 | 330,959 |
29 Sep 2020 | 35.79 | 37.25 | 35.63 | 37.21 | 37.21 | 217,814 |
28 Sep 2020 | 35.14 | 36.08 | 34.90 | 35.94 | 35.94 | 225,614 |
25 Sep 2020 | 35.44 | 35.48 | 33.95 | 34.90 | 34.90 | 233,939 |
24 Sep 2020 | 36.03 | 36.19 | 34.78 | 35.70 | 35.70 | 245,219 |
23 Sep 2020 | 36.96 | 37.80 | 36.63 | 36.63 | 36.63 | 233,650 |
22 Sep 2020 | 35.93 | 37.08 | 35.81 | 36.70 | 36.70 | 266,307 |
21 Sep 2020 | 36.37 | 36.42 | 35.04 | 35.93 | 35.93 | 306,740 |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 35.95 | 36.49 | 35.69 | 36.23 | 36.23 | 177,328 |
16 Sep 2020 | 36.42 | 37.37 | 36.42 | 36.60 | 36.60 | 221,969 |
15 Sep 2020 | 37.34 | 37.36 | 36.48 | 36.69 | 36.69 | 191,164 |
14 Sep 2020 | 37.28 | 37.70 | 36.61 | 36.93 | 36.93 | 249,222 |
11 Sep 2020 | 36.43 | 37.40 | 36.43 | 36.68 | 36.68 | 197,640 |
10 Sep 2020 | 36.71 | 37.03 | 35.92 | 36.50 | 36.50 | 315,248 |
09 Sep 2020 | 36.94 | 37.20 | 35.83 | 36.81 | 36.81 | 428,185 |
08 Sep 2020 | 37.56 | 37.93 | 35.50 | 37.19 | 37.19 | 395,627 |
07 Sep 2020 | 36.72 | 38.02 | 36.53 | 37.84 | 37.84 | 156,937 |
04 Sep 2020 | 36.20 | 37.55 | 35.22 | 36.53 | 36.53 | 454,999 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |