Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Mar 2021 | 57.51 | 58.16 | 56.72 | 57.00 | 57.00 | 1,145,118 |
01 Mar 2021 | 56.96 | 58.35 | 56.64 | 57.34 | 57.34 | 4,094,700 |
26 Feb 2021 | 55.74 | 57.19 | 54.86 | 55.70 | 55.70 | 4,477,400 |
25 Feb 2021 | 59.06 | 59.49 | 55.11 | 55.91 | 55.91 | 7,030,300 |
24 Feb 2021 | 57.64 | 59.66 | 56.69 | 59.13 | 59.13 | 6,370,900 |
23 Feb 2021 | 55.79 | 58.25 | 54.54 | 57.72 | 57.72 | 5,851,700 |
22 Feb 2021 | 58.14 | 59.47 | 56.70 | 56.82 | 56.82 | 7,936,000 |
19 Feb 2021 | 57.67 | 59.82 | 57.51 | 58.93 | 58.93 | 9,238,000 |
18 Feb 2021 | 57.00 | 58.32 | 56.45 | 57.07 | 57.07 | 7,219,000 |
17 Feb 2021 | 57.91 | 58.26 | 55.76 | 58.11 | 58.11 | 4,477,700 |
16 Feb 2021 | 58.15 | 58.92 | 57.38 | 58.46 | 58.46 | 7,250,300 |
12 Feb 2021 | 56.20 | 57.68 | 55.30 | 57.65 | 57.65 | 6,411,500 |
11 Feb 2021 | 55.76 | 57.60 | 55.40 | 57.07 | 57.07 | 10,475,000 |
10 Feb 2021 | 58.50 | 59.40 | 55.26 | 56.21 | 56.21 | 20,503,900 |
09 Feb 2021 | 52.94 | 54.79 | 52.70 | 53.64 | 53.64 | 11,509,000 |
08 Feb 2021 | 53.31 | 54.75 | 52.60 | 53.41 | 53.41 | 5,460,000 |
05 Feb 2021 | 52.25 | 53.54 | 52.14 | 53.12 | 53.12 | 6,218,000 |
04 Feb 2021 | 49.84 | 52.31 | 49.55 | 51.77 | 51.77 | 6,853,200 |
03 Feb 2021 | 47.89 | 49.74 | 47.21 | 49.41 | 49.41 | 5,047,200 |
02 Feb 2021 | 46.10 | 48.32 | 46.10 | 47.50 | 47.50 | 7,043,300 |
01 Feb 2021 | 45.56 | 45.83 | 44.75 | 45.51 | 45.51 | 6,732,600 |
29 Jan 2021 | 45.78 | 46.15 | 43.66 | 44.46 | 44.46 | 5,631,200 |
28 Jan 2021 | 44.75 | 46.86 | 44.33 | 46.22 | 46.22 | 6,464,700 |
27 Jan 2021 | 45.64 | 45.88 | 42.94 | 43.62 | 43.62 | 8,946,400 |
26 Jan 2021 | 47.47 | 48.78 | 46.76 | 46.90 | 46.90 | 5,446,500 |
25 Jan 2021 | 47.76 | 47.76 | 44.11 | 47.14 | 47.14 | 7,314,400 |
22 Jan 2021 | 47.81 | 48.05 | 47.01 | 47.81 | 47.81 | 3,493,400 |
21 Jan 2021 | 49.09 | 49.26 | 47.90 | 48.10 | 48.10 | 4,422,400 |
20 Jan 2021 | 49.28 | 50.25 | 48.53 | 48.94 | 48.94 | 4,810,000 |
19 Jan 2021 | 48.62 | 49.93 | 47.81 | 48.96 | 48.96 | 6,293,000 |
15 Jan 2021 | 48.63 | 49.03 | 47.54 | 47.88 | 47.88 | 4,187,600 |
14 Jan 2021 | 50.28 | 50.95 | 48.21 | 48.74 | 48.74 | 4,646,600 |
13 Jan 2021 | 50.14 | 51.24 | 49.14 | 49.78 | 49.78 | 6,696,400 |
12 Jan 2021 | 48.46 | 51.11 | 47.49 | 50.68 | 50.68 | 14,871,300 |
11 Jan 2021 | 46.62 | 48.86 | 46.06 | 48.37 | 48.37 | 5,472,200 |
08 Jan 2021 | 48.74 | 48.95 | 46.84 | 47.50 | 47.50 | 5,068,300 |
07 Jan 2021 | 48.09 | 49.27 | 48.09 | 48.84 | 48.84 | 6,651,100 |
06 Jan 2021 | 48.98 | 49.14 | 46.92 | 47.46 | 47.46 | 7,678,800 |
05 Jan 2021 | 47.02 | 49.24 | 46.60 | 48.85 | 48.85 | 5,338,100 |
04 Jan 2021 | 49.38 | 50.02 | 46.51 | 47.28 | 47.28 | 6,214,700 |
31 Dec 2020 | 50.26 | 50.30 | 49.05 | 49.13 | 49.13 | 3,224,100 |
30 Dec 2020 | 49.38 | 50.79 | 48.86 | 50.34 | 50.34 | 5,569,900 |
29 Dec 2020 | 49.51 | 50.23 | 48.74 | 49.25 | 49.25 | 6,320,200 |
28 Dec 2020 | 49.25 | 49.89 | 48.37 | 49.77 | 49.77 | 3,321,400 |
24 Dec 2020 | 50.02 | 50.07 | 48.69 | 48.86 | 48.86 | 1,939,700 |
23 Dec 2020 | 49.75 | 50.55 | 49.52 | 50.07 | 50.07 | 5,988,100 |
22 Dec 2020 | 50.11 | 50.18 | 48.93 | 49.51 | 49.51 | 4,437,700 |
21 Dec 2020 | 48.01 | 50.36 | 47.65 | 49.91 | 49.91 | 7,660,200 |
18 Dec 2020 | 49.43 | 50.15 | 48.55 | 49.98 | 49.98 | 7,041,400 |
17 Dec 2020 | 49.85 | 50.55 | 49.10 | 49.47 | 49.47 | 5,987,300 |
16 Dec 2020 | 49.30 | 50.37 | 49.30 | 49.91 | 49.91 | 8,864,800 |
15 Dec 2020 | 46.99 | 49.33 | 46.97 | 49.30 | 49.30 | 6,935,700 |
14 Dec 2020 | 47.62 | 48.40 | 46.63 | 46.77 | 46.77 | 6,105,900 |
11 Dec 2020 | 48.03 | 49.17 | 46.43 | 46.87 | 46.87 | 7,040,700 |
10 Dec 2020 | 46.65 | 48.65 | 45.81 | 48.11 | 48.11 | 7,236,600 |
09 Dec 2020 | 47.23 | 48.75 | 46.23 | 47.53 | 47.53 | 11,669,100 |
08 Dec 2020 | 46.04 | 47.90 | 46.04 | 46.52 | 46.52 | 7,448,800 |
07 Dec 2020 | 47.35 | 47.75 | 46.03 | 46.56 | 46.56 | 8,608,200 |
04 Dec 2020 | 43.40 | 46.14 | 43.40 | 46.10 | 46.10 | 10,547,900 |
03 Dec 2020 | 43.41 | 44.06 | 42.40 | 43.10 | 43.10 | 8,617,000 |
02 Dec 2020 | 39.03 | 43.86 | 38.20 | 43.40 | 43.40 | 17,157,800 |
01 Dec 2020 | 39.08 | 40.87 | 38.73 | 39.61 | 39.61 | 6,966,000 |
30 Nov 2020 | 38.79 | 39.35 | 37.63 | 38.17 | 38.17 | 5,303,100 |
27 Nov 2020 | 39.37 | 39.90 | 38.77 | 39.04 | 39.04 | 3,664,800 |
25 Nov 2020 | 39.00 | 39.60 | 38.20 | 39.52 | 39.52 | 5,409,700 |
24 Nov 2020 | 40.40 | 40.40 | 39.18 | 39.49 | 39.49 | 9,086,200 |
23 Nov 2020 | 38.54 | 39.95 | 38.44 | 39.35 | 39.35 | 9,408,300 |
20 Nov 2020 | 40.17 | 40.30 | 37.73 | 38.10 | 38.10 | 12,373,000 |
19 Nov 2020 | 39.60 | 40.75 | 39.12 | 40.11 | 40.11 | 7,658,400 |
18 Nov 2020 | 39.81 | 41.41 | 39.52 | 39.77 | 39.77 | 8,909,500 |
17 Nov 2020 | 38.86 | 40.44 | 38.72 | 39.42 | 39.42 | 8,342,900 |
16 Nov 2020 | 39.04 | 40.01 | 38.71 | 39.92 | 39.92 | 12,649,100 |
13 Nov 2020 | 36.75 | 37.74 | 35.97 | 37.54 | 37.54 | 8,256,600 |
12 Nov 2020 | 35.46 | 37.81 | 35.43 | 36.46 | 36.46 | 13,324,300 |
11 Nov 2020 | 37.29 | 38.90 | 35.86 | 36.41 | 36.41 | 30,160,800 |
10 Nov 2020 | 36.78 | 38.06 | 35.89 | 36.05 | 36.05 | 22,041,700 |
09 Nov 2020 | 35.00 | 37.98 | 34.96 | 37.69 | 37.69 | 36,882,200 |
06 Nov 2020 | 28.65 | 30.33 | 27.93 | 29.84 | 29.84 | 16,028,400 |
05 Nov 2020 | 29.09 | 29.75 | 28.72 | 29.03 | 29.03 | 12,774,700 |
04 Nov 2020 | 31.70 | 32.12 | 28.31 | 29.19 | 29.19 | 60,939,000 |
03 Nov 2020 | 24.91 | 26.60 | 24.86 | 26.23 | 26.23 | 16,311,400 |
02 Nov 2020 | 23.19 | 24.67 | 22.90 | 24.50 | 24.50 | 12,181,700 |
30 Oct 2020 | 22.82 | 23.43 | 22.40 | 22.83 | 22.83 | 8,012,800 |
29 Oct 2020 | 22.23 | 23.27 | 21.91 | 22.93 | 22.93 | 7,482,600 |
28 Oct 2020 | 22.44 | 22.62 | 21.34 | 22.23 | 22.23 | 17,627,600 |
27 Oct 2020 | 24.76 | 24.79 | 22.89 | 22.94 | 22.94 | 15,308,000 |
26 Oct 2020 | 25.68 | 26.02 | 24.68 | 24.84 | 24.84 | 7,230,200 |
23 Oct 2020 | 25.42 | 26.22 | 25.07 | 26.02 | 26.02 | 8,124,600 |
22 Oct 2020 | 24.80 | 25.70 | 24.70 | 25.58 | 25.58 | 7,329,600 |
21 Oct 2020 | 24.97 | 25.00 | 24.17 | 24.66 | 24.66 | 10,514,100 |
20 Oct 2020 | 24.96 | 25.63 | 24.55 | 25.13 | 25.13 | 11,399,000 |
19 Oct 2020 | 25.70 | 25.79 | 24.60 | 24.63 | 24.63 | 9,830,200 |
16 Oct 2020 | 25.83 | 25.83 | 25.21 | 25.53 | 25.53 | 6,769,800 |
15 Oct 2020 | 26.35 | 26.36 | 25.53 | 25.60 | 25.60 | 9,010,500 |
14 Oct 2020 | 26.50 | 26.96 | 26.16 | 26.75 | 26.75 | 7,877,200 |
13 Oct 2020 | 27.14 | 27.20 | 26.33 | 26.33 | 26.33 | 8,732,100 |
12 Oct 2020 | 27.92 | 27.92 | 26.93 | 27.24 | 27.24 | 6,813,300 |
09 Oct 2020 | 27.52 | 28.09 | 27.45 | 27.80 | 27.80 | 6,724,300 |
08 Oct 2020 | 26.47 | 27.59 | 26.37 | 27.21 | 27.21 | 13,330,700 |
07 Oct 2020 | 26.75 | 26.90 | 26.11 | 26.27 | 26.27 | 10,848,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |