Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Mar 2021 | 25.93 | 26.50 | 25.60 | 26.04 | 26.04 | 7,829,520 |
26 Feb 2021 | 26.34 | 26.80 | 24.58 | 25.37 | 25.37 | 39,232,000 |
25 Feb 2021 | 28.90 | 29.01 | 25.13 | 25.87 | 25.87 | 36,942,200 |
24 Feb 2021 | 27.21 | 28.87 | 26.10 | 28.68 | 28.68 | 19,835,000 |
23 Feb 2021 | 26.45 | 27.35 | 23.52 | 26.99 | 26.99 | 24,590,200 |
22 Feb 2021 | 29.30 | 29.41 | 27.75 | 27.84 | 27.84 | 14,765,700 |
19 Feb 2021 | 29.95 | 30.21 | 29.45 | 29.84 | 29.84 | 10,237,400 |
18 Feb 2021 | 28.96 | 30.45 | 28.80 | 29.44 | 29.44 | 10,843,300 |
17 Feb 2021 | 30.10 | 30.32 | 29.27 | 29.74 | 29.74 | 11,684,700 |
16 Feb 2021 | 31.92 | 32.15 | 29.98 | 30.40 | 30.40 | 14,534,700 |
12 Feb 2021 | 31.59 | 32.43 | 31.20 | 31.85 | 31.85 | 8,124,300 |
11 Feb 2021 | 31.76 | 32.65 | 31.40 | 31.99 | 31.99 | 14,889,000 |
10 Feb 2021 | 31.85 | 33.31 | 31.30 | 31.50 | 31.50 | 23,779,500 |
09 Feb 2021 | 30.33 | 32.29 | 29.85 | 31.87 | 31.87 | 21,648,400 |
08 Feb 2021 | 30.31 | 30.53 | 29.76 | 30.36 | 30.36 | 12,329,400 |
05 Feb 2021 | 30.94 | 30.97 | 30.09 | 30.40 | 30.40 | 12,146,500 |
04 Feb 2021 | 30.83 | 31.40 | 30.60 | 30.84 | 30.84 | 10,549,800 |
03 Feb 2021 | 30.09 | 31.09 | 29.58 | 30.73 | 30.73 | 15,963,300 |
02 Feb 2021 | 31.15 | 31.79 | 29.53 | 30.20 | 30.20 | 28,701,900 |
01 Feb 2021 | 32.85 | 32.94 | 31.10 | 32.04 | 32.04 | 12,273,500 |
29 Jan 2021 | 32.41 | 33.28 | 31.58 | 32.25 | 32.25 | 12,491,400 |
28 Jan 2021 | 31.20 | 32.38 | 30.63 | 32.21 | 32.21 | 17,980,300 |
27 Jan 2021 | 31.99 | 32.49 | 31.08 | 31.56 | 31.56 | 23,233,200 |
26 Jan 2021 | 33.15 | 33.84 | 32.10 | 32.50 | 32.50 | 33,539,700 |
25 Jan 2021 | 35.04 | 35.20 | 31.76 | 31.99 | 31.99 | 37,025,600 |
22 Jan 2021 | 34.80 | 35.32 | 33.96 | 34.44 | 34.44 | 20,406,200 |
21 Jan 2021 | 35.50 | 36.16 | 34.06 | 35.37 | 35.37 | 14,516,400 |
20 Jan 2021 | 36.78 | 37.65 | 33.90 | 35.60 | 35.60 | 26,123,700 |
19 Jan 2021 | 33.92 | 36.00 | 33.38 | 35.44 | 35.44 | 28,457,100 |
15 Jan 2021 | 34.26 | 34.76 | 32.35 | 32.60 | 32.60 | 16,619,900 |
14 Jan 2021 | 35.37 | 36.25 | 34.52 | 34.70 | 34.70 | 14,694,500 |
13 Jan 2021 | 36.04 | 36.69 | 34.54 | 35.55 | 35.55 | 18,763,100 |
12 Jan 2021 | 32.38 | 37.18 | 32.34 | 36.75 | 36.75 | 34,306,700 |
11 Jan 2021 | 34.37 | 35.04 | 32.33 | 32.79 | 32.79 | 24,666,300 |
08 Jan 2021 | 37.10 | 37.19 | 33.19 | 34.30 | 34.30 | 30,247,800 |
07 Jan 2021 | 32.97 | 35.26 | 32.85 | 35.09 | 35.09 | 26,228,600 |
06 Jan 2021 | 31.20 | 33.50 | 30.80 | 31.76 | 31.76 | 29,997,300 |
05 Jan 2021 | 32.40 | 33.19 | 30.45 | 30.99 | 30.99 | 24,022,000 |
04 Jan 2021 | 30.34 | 33.00 | 29.61 | 32.46 | 32.46 | 46,632,700 |
31 Dec 2020 | 29.36 | 30.15 | 28.76 | 28.83 | 28.83 | 15,562,000 |
30 Dec 2020 | 29.27 | 29.44 | 28.52 | 29.06 | 29.06 | 17,018,300 |
29 Dec 2020 | 27.31 | 29.00 | 26.52 | 28.67 | 28.67 | 18,394,000 |
28 Dec 2020 | 29.75 | 29.79 | 26.88 | 27.01 | 27.01 | 22,950,600 |
24 Dec 2020 | 30.29 | 30.38 | 29.14 | 29.32 | 29.32 | 13,413,700 |
23 Dec 2020 | 31.29 | 31.43 | 29.40 | 30.56 | 30.56 | 14,670,100 |
22 Dec 2020 | 33.48 | 33.58 | 30.63 | 31.29 | 31.29 | 16,996,200 |
21 Dec 2020 | 31.16 | 33.70 | 31.11 | 32.86 | 32.86 | 20,322,600 |
18 Dec 2020 | 31.01 | 32.25 | 30.72 | 31.77 | 31.77 | 22,147,200 |
17 Dec 2020 | 31.47 | 31.69 | 30.23 | 30.69 | 30.69 | 15,188,200 |
16 Dec 2020 | 32.46 | 32.48 | 31.01 | 31.36 | 31.36 | 11,821,000 |
15 Dec 2020 | 31.86 | 33.10 | 31.25 | 32.15 | 32.15 | 18,070,300 |
14 Dec 2020 | 31.74 | 32.10 | 30.42 | 31.33 | 31.33 | 15,147,400 |
11 Dec 2020 | 32.20 | 32.99 | 31.06 | 31.36 | 31.36 | 13,625,600 |
10 Dec 2020 | 31.46 | 33.50 | 30.90 | 32.49 | 32.49 | 16,466,300 |
09 Dec 2020 | 34.00 | 34.60 | 31.25 | 32.03 | 32.03 | 23,729,300 |
08 Dec 2020 | 33.77 | 34.74 | 32.82 | 33.31 | 33.31 | 33,169,800 |
07 Dec 2020 | 30.16 | 32.77 | 29.60 | 31.49 | 31.49 | 34,831,100 |
04 Dec 2020 | 30.76 | 32.12 | 30.44 | 30.53 | 30.53 | 51,988,700 |
03 Dec 2020 | 35.53 | 36.58 | 32.18 | 32.31 | 32.31 | 32,565,100 |
02 Dec 2020 | 31.98 | 35.70 | 30.95 | 34.75 | 34.75 | 43,741,900 |
01 Dec 2020 | 39.19 | 39.35 | 34.23 | 34.86 | 34.86 | 42,380,100 |
30 Nov 2020 | 38.53 | 38.65 | 35.00 | 35.99 | 35.99 | 29,779,800 |
27 Nov 2020 | 40.28 | 42.15 | 38.28 | 39.48 | 39.48 | 26,503,600 |
25 Nov 2020 | 39.46 | 41.83 | 38.75 | 40.72 | 40.72 | 40,985,400 |
24 Nov 2020 | 47.58 | 47.70 | 41.50 | 43.96 | 43.96 | 64,681,300 |
23 Nov 2020 | 41.48 | 44.18 | 40.86 | 43.64 | 43.64 | 63,691,500 |
20 Nov 2020 | 37.03 | 39.87 | 36.30 | 38.12 | 38.12 | 41,861,000 |
19 Nov 2020 | 35.60 | 37.30 | 34.81 | 36.74 | 36.74 | 27,079,800 |
18 Nov 2020 | 35.07 | 36.65 | 33.50 | 35.49 | 35.49 | 28,208,900 |
17 Nov 2020 | 37.78 | 38.00 | 34.45 | 35.05 | 35.05 | 45,851,900 |
16 Nov 2020 | 31.33 | 36.97 | 30.97 | 35.55 | 35.55 | 85,858,000 |
13 Nov 2020 | 38.76 | 40.81 | 30.11 | 31.20 | 31.20 | 169,787,700 |
12 Nov 2020 | 27.06 | 32.78 | 26.40 | 31.78 | 31.78 | 83,071,000 |
11 Nov 2020 | 24.07 | 25.27 | 23.06 | 24.97 | 24.97 | 11,897,500 |
10 Nov 2020 | 25.80 | 26.48 | 23.18 | 25.24 | 25.24 | 16,860,000 |
09 Nov 2020 | 26.37 | 26.52 | 25.29 | 26.30 | 26.30 | 14,752,100 |
06 Nov 2020 | 27.59 | 28.32 | 25.30 | 26.46 | 26.46 | 32,691,700 |
05 Nov 2020 | 26.96 | 28.49 | 26.00 | 28.09 | 28.09 | 32,302,800 |
04 Nov 2020 | 25.69 | 27.67 | 24.06 | 25.31 | 25.31 | 28,970,600 |
03 Nov 2020 | 23.40 | 24.17 | 22.05 | 24.05 | 24.05 | 15,563,100 |
02 Nov 2020 | 21.76 | 23.30 | 21.36 | 22.88 | 22.88 | 24,942,100 |
30 Oct 2020 | 20.49 | 21.72 | 20.07 | 20.17 | 20.17 | 11,936,300 |
29 Oct 2020 | 19.31 | 21.40 | 19.17 | 20.62 | 20.62 | 14,660,600 |
28 Oct 2020 | 18.68 | 19.10 | 17.92 | 18.69 | 18.69 | 6,231,200 |
27 Oct 2020 | 18.96 | 19.61 | 18.62 | 19.21 | 19.21 | 4,301,800 |
26 Oct 2020 | 18.30 | 19.26 | 18.30 | 19.08 | 19.08 | 5,672,300 |
23 Oct 2020 | 18.90 | 18.99 | 18.31 | 18.40 | 18.40 | 3,624,300 |
22 Oct 2020 | 20.00 | 20.10 | 18.72 | 18.98 | 18.98 | 6,343,400 |
21 Oct 2020 | 20.30 | 21.10 | 19.36 | 19.39 | 19.39 | 8,402,500 |
20 Oct 2020 | 19.21 | 20.78 | 19.00 | 20.49 | 20.49 | 7,623,900 |
19 Oct 2020 | 20.34 | 20.37 | 18.91 | 19.18 | 19.18 | 6,444,700 |
16 Oct 2020 | 20.85 | 21.12 | 19.61 | 19.77 | 19.77 | 7,456,000 |
15 Oct 2020 | 20.35 | 21.47 | 19.78 | 20.50 | 20.50 | 11,747,600 |
14 Oct 2020 | 20.17 | 21.86 | 20.06 | 20.78 | 20.78 | 16,666,800 |
13 Oct 2020 | 18.81 | 19.73 | 18.53 | 19.43 | 19.43 | 7,894,100 |
12 Oct 2020 | 18.06 | 19.34 | 17.61 | 19.16 | 19.16 | 13,995,300 |
09 Oct 2020 | 18.03 | 18.36 | 17.50 | 17.60 | 17.60 | 3,833,100 |
08 Oct 2020 | 17.98 | 18.28 | 17.72 | 17.93 | 17.93 | 3,228,500 |
07 Oct 2020 | 17.60 | 18.08 | 17.41 | 17.77 | 17.77 | 3,100,700 |
06 Oct 2020 | 17.72 | 18.23 | 17.25 | 17.35 | 17.35 | 5,659,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |