Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Mar 2021 | 31.35 | 32.45 | 31.33 | 32.15 | 32.15 | 2,856,731 |
05 Mar 2021 | 31.39 | 31.60 | 30.00 | 31.13 | 31.13 | 6,753,800 |
04 Mar 2021 | 30.80 | 31.07 | 30.14 | 30.93 | 30.93 | 4,585,700 |
03 Mar 2021 | 32.21 | 33.25 | 30.34 | 30.87 | 30.87 | 13,385,100 |
02 Mar 2021 | 33.67 | 33.83 | 32.13 | 32.34 | 32.34 | 5,205,700 |
01 Mar 2021 | 33.20 | 33.89 | 32.54 | 33.65 | 33.65 | 4,726,800 |
26 Feb 2021 | 32.36 | 33.45 | 32.11 | 32.86 | 32.86 | 7,077,700 |
25 Feb 2021 | 31.57 | 32.66 | 31.43 | 31.73 | 31.73 | 4,633,700 |
24 Feb 2021 | 31.22 | 32.21 | 30.12 | 31.55 | 31.55 | 5,182,500 |
23 Feb 2021 | 30.64 | 31.08 | 30.35 | 30.86 | 30.86 | 4,122,500 |
22 Feb 2021 | 30.06 | 30.74 | 29.71 | 30.58 | 30.58 | 4,155,200 |
19 Feb 2021 | 30.43 | 30.64 | 29.62 | 30.10 | 30.10 | 6,058,400 |
18 Feb 2021 | 29.77 | 30.66 | 29.75 | 30.54 | 30.54 | 6,561,800 |
17 Feb 2021 | 30.14 | 30.40 | 29.82 | 30.04 | 30.04 | 3,996,400 |
16 Feb 2021 | 30.14 | 30.56 | 29.87 | 30.39 | 30.39 | 4,353,000 |
12 Feb 2021 | 28.86 | 29.76 | 28.75 | 29.75 | 29.75 | 2,206,000 |
11 Feb 2021 | 29.02 | 29.24 | 28.57 | 29.07 | 29.07 | 1,961,900 |
10 Feb 2021 | 29.27 | 29.35 | 28.59 | 29.07 | 29.07 | 2,286,600 |
09 Feb 2021 | 28.50 | 29.31 | 28.38 | 29.09 | 29.09 | 2,366,100 |
08 Feb 2021 | 28.39 | 28.95 | 28.20 | 28.45 | 28.45 | 3,058,900 |
05 Feb 2021 | 29.50 | 29.57 | 28.32 | 28.38 | 28.38 | 4,679,700 |
04 Feb 2021 | 28.95 | 29.27 | 28.75 | 29.03 | 29.03 | 6,312,600 |
03 Feb 2021 | 29.56 | 29.72 | 28.74 | 28.88 | 28.88 | 2,347,300 |
02 Feb 2021 | 30.19 | 30.69 | 29.53 | 29.54 | 29.54 | 2,610,100 |
01 Feb 2021 | 29.25 | 30.09 | 29.25 | 29.81 | 29.81 | 3,757,700 |
29 Jan 2021 | 29.46 | 30.28 | 28.77 | 29.03 | 29.03 | 3,110,300 |
28 Jan 2021 | 30.06 | 30.25 | 29.33 | 29.50 | 29.50 | 3,519,800 |
27 Jan 2021 | 30.16 | 31.21 | 29.58 | 29.83 | 29.83 | 4,168,600 |
26 Jan 2021 | 30.15 | 30.35 | 29.56 | 30.35 | 30.35 | 2,612,500 |
25 Jan 2021 | 30.22 | 30.31 | 29.48 | 29.95 | 29.95 | 2,763,500 |
22 Jan 2021 | 30.02 | 30.93 | 29.93 | 30.46 | 30.46 | 1,873,600 |
21 Jan 2021 | 31.13 | 31.35 | 30.29 | 30.39 | 30.39 | 2,902,900 |
20 Jan 2021 | 31.13 | 31.37 | 30.58 | 31.01 | 31.01 | 3,079,900 |
19 Jan 2021 | 32.00 | 32.02 | 30.84 | 31.16 | 31.16 | 2,894,400 |
15 Jan 2021 | 31.60 | 31.66 | 30.66 | 31.51 | 31.51 | 2,277,600 |
14 Jan 2021 | 31.39 | 32.04 | 31.14 | 31.64 | 31.64 | 2,655,700 |
13 Jan 2021 | 32.51 | 32.54 | 31.30 | 31.31 | 31.31 | 2,375,000 |
12 Jan 2021 | 31.56 | 32.38 | 31.39 | 32.28 | 32.28 | 2,466,900 |
11 Jan 2021 | 31.20 | 31.79 | 31.16 | 31.54 | 31.54 | 1,619,400 |
08 Jan 2021 | 31.23 | 31.49 | 30.78 | 31.38 | 31.38 | 2,303,300 |
07 Jan 2021 | 31.50 | 31.86 | 30.97 | 31.09 | 31.09 | 1,748,400 |
06 Jan 2021 | 30.62 | 31.55 | 30.62 | 31.41 | 31.41 | 2,756,700 |
05 Jan 2021 | 30.33 | 30.87 | 30.28 | 30.60 | 30.60 | 2,271,600 |
04 Jan 2021 | 30.96 | 31.15 | 30.15 | 30.50 | 30.50 | 2,420,200 |
31 Dec 2020 | 30.20 | 30.89 | 29.91 | 30.67 | 30.67 | 2,809,300 |
30 Dec 2020 | 30.50 | 30.72 | 30.10 | 30.12 | 30.12 | 1,795,500 |
29 Dec 2020 | 30.76 | 30.98 | 30.14 | 30.37 | 30.37 | 2,199,500 |
28 Dec 2020 | 30.70 | 31.12 | 30.55 | 30.66 | 30.66 | 2,014,800 |
24 Dec 2020 | 30.58 | 30.75 | 30.29 | 30.54 | 30.54 | 663,900 |
23 Dec 2020 | 30.26 | 30.51 | 30.10 | 30.43 | 30.43 | 1,562,700 |
22 Dec 2020 | 29.71 | 30.37 | 29.17 | 30.21 | 30.21 | 3,293,400 |
21 Dec 2020 | 29.38 | 29.97 | 29.11 | 29.53 | 29.53 | 3,324,700 |
18 Dec 2020 | 30.67 | 30.90 | 29.71 | 30.01 | 30.01 | 5,969,600 |
17 Dec 2020 | 30.19 | 30.58 | 30.05 | 30.49 | 30.49 | 3,618,700 |
16 Dec 2020 | 30.75 | 30.75 | 29.78 | 29.95 | 29.95 | 6,358,300 |
15 Dec 2020 | 29.04 | 31.07 | 28.29 | 30.82 | 30.82 | 12,719,800 |
14 Dec 2020 | 29.00 | 29.07 | 28.26 | 28.71 | 28.71 | 5,237,400 |
11 Dec 2020 | 28.80 | 29.04 | 28.09 | 28.65 | 28.65 | 4,100,800 |
10 Dec 2020 | 28.95 | 29.23 | 28.62 | 28.80 | 28.80 | 3,846,600 |
09 Dec 2020 | 29.47 | 29.95 | 28.71 | 28.89 | 28.89 | 4,575,000 |
08 Dec 2020 | 29.46 | 29.94 | 29.35 | 29.79 | 29.79 | 3,548,900 |
07 Dec 2020 | 29.54 | 29.86 | 29.18 | 29.35 | 29.35 | 4,743,200 |
04 Dec 2020 | 29.20 | 29.42 | 28.90 | 29.38 | 29.38 | 3,766,500 |
03 Dec 2020 | 30.04 | 30.10 | 29.05 | 29.20 | 29.20 | 8,499,100 |
02 Dec 2020 | 29.49 | 30.07 | 29.31 | 30.00 | 30.00 | 16,816,000 |
01 Dec 2020 | 29.68 | 30.02 | 28.93 | 29.31 | 29.31 | 28,331,000 |
30 Nov 2020 | 30.93 | 31.79 | 30.05 | 30.59 | 30.59 | 5,348,500 |
27 Nov 2020 | 31.93 | 32.21 | 31.22 | 31.32 | 31.32 | 1,030,600 |
25 Nov 2020 | 31.45 | 31.80 | 30.52 | 31.78 | 31.78 | 1,345,800 |
24 Nov 2020 | 31.73 | 32.30 | 31.31 | 31.62 | 31.62 | 2,571,400 |
23 Nov 2020 | 30.14 | 31.36 | 29.91 | 31.03 | 31.03 | 5,552,600 |
20 Nov 2020 | 29.68 | 29.89 | 29.18 | 29.42 | 29.42 | 2,803,700 |
19 Nov 2020 | 29.45 | 29.99 | 29.21 | 29.50 | 29.50 | 2,006,400 |
18 Nov 2020 | 30.85 | 30.85 | 29.21 | 29.39 | 29.39 | 2,723,500 |
17 Nov 2020 | 30.60 | 31.19 | 30.06 | 30.41 | 30.41 | 3,006,200 |
16 Nov 2020 | 30.20 | 30.33 | 29.46 | 30.31 | 30.31 | 3,770,700 |
13 Nov 2020 | 30.32 | 30.83 | 29.65 | 30.15 | 30.15 | 2,203,300 |
12 Nov 2020 | 29.85 | 30.66 | 29.33 | 29.91 | 29.91 | 3,084,800 |
11 Nov 2020 | 31.30 | 31.44 | 29.68 | 29.97 | 29.97 | 26,151,400 |
10 Nov 2020 | 31.07 | 31.30 | 29.62 | 31.21 | 31.21 | 4,060,100 |
09 Nov 2020 | 29.94 | 31.73 | 29.15 | 31.06 | 31.06 | 5,535,900 |
06 Nov 2020 | 27.89 | 31.37 | 26.72 | 30.29 | 30.29 | 10,660,200 |
05 Nov 2020 | 32.33 | 32.79 | 32.04 | 32.58 | 32.58 | 6,370,800 |
04 Nov 2020 | 31.34 | 32.00 | 31.20 | 31.71 | 31.71 | 2,887,900 |
03 Nov 2020 | 31.88 | 32.42 | 30.88 | 31.24 | 31.24 | 3,300,600 |
02 Nov 2020 | 31.08 | 31.87 | 31.03 | 31.83 | 31.83 | 1,792,100 |
30 Oct 2020 | 31.34 | 31.95 | 30.57 | 31.01 | 31.01 | 2,081,900 |
29 Oct 2020 | 30.62 | 31.59 | 30.46 | 31.51 | 31.51 | 1,857,000 |
28 Oct 2020 | 31.00 | 31.56 | 30.73 | 30.77 | 30.77 | 2,526,900 |
27 Oct 2020 | 30.65 | 31.62 | 30.65 | 31.55 | 31.55 | 1,985,900 |
26 Oct 2020 | 31.20 | 31.27 | 30.53 | 30.83 | 30.83 | 1,547,900 |
23 Oct 2020 | 31.17 | 31.43 | 30.90 | 31.38 | 31.38 | 1,274,000 |
22 Oct 2020 | 30.84 | 31.33 | 30.77 | 31.18 | 31.18 | 2,441,300 |
21 Oct 2020 | 31.21 | 31.58 | 30.21 | 30.41 | 30.41 | 5,312,700 |
20 Oct 2020 | 31.05 | 31.49 | 30.86 | 31.21 | 31.21 | 2,675,700 |
19 Oct 2020 | 31.62 | 31.63 | 30.56 | 30.91 | 30.91 | 3,856,500 |
16 Oct 2020 | 32.25 | 32.49 | 31.49 | 31.54 | 31.54 | 3,791,200 |
15 Oct 2020 | 31.35 | 32.16 | 31.35 | 31.83 | 31.83 | 3,697,000 |
14 Oct 2020 | 32.80 | 33.13 | 31.77 | 31.87 | 31.87 | 6,426,700 |
13 Oct 2020 | 33.48 | 33.97 | 32.34 | 32.82 | 32.82 | 5,048,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |