Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Feb 2021 | - | - | - | - | - | - |
24 Feb 2021 | 51.74 | 53.80 | 51.31 | 52.85 | 52.85 | 774,100 |
23 Feb 2021 | 50.15 | 51.88 | 49.26 | 51.30 | 51.30 | 666,200 |
22 Feb 2021 | 50.35 | 51.34 | 49.85 | 50.53 | 50.53 | 688,900 |
19 Feb 2021 | 50.12 | 51.42 | 49.80 | 50.90 | 50.90 | 580,900 |
18 Feb 2021 | 50.26 | 50.46 | 49.44 | 49.96 | 49.96 | 997,100 |
17 Feb 2021 | 50.09 | 51.37 | 49.58 | 50.23 | 50.23 | 794,100 |
16 Feb 2021 | 50.50 | 50.62 | 48.88 | 50.62 | 50.62 | 839,000 |
12 Feb 2021 | 50.09 | 50.53 | 48.62 | 49.83 | 49.83 | 1,115,700 |
11 Feb 2021 | 50.35 | 51.40 | 49.45 | 50.54 | 50.54 | 1,735,500 |
10 Feb 2021 | 50.06 | 52.63 | 48.20 | 49.65 | 49.65 | 2,727,500 |
09 Feb 2021 | 51.97 | 52.44 | 50.76 | 51.60 | 51.60 | 1,189,500 |
08 Feb 2021 | 50.75 | 52.59 | 49.65 | 52.31 | 52.31 | 1,425,600 |
05 Feb 2021 | 50.51 | 50.81 | 48.97 | 50.65 | 50.65 | 1,567,600 |
04 Feb 2021 | 49.93 | 50.34 | 49.46 | 49.87 | 49.87 | 912,900 |
03 Feb 2021 | 49.41 | 50.46 | 49.04 | 49.88 | 49.88 | 989,600 |
02 Feb 2021 | 51.68 | 51.97 | 49.55 | 49.57 | 49.57 | 746,200 |
01 Feb 2021 | 48.00 | 50.89 | 47.71 | 50.72 | 50.72 | 999,300 |
29 Jan 2021 | 48.51 | 48.78 | 46.01 | 47.27 | 47.27 | 944,200 |
28 Jan 2021 | 48.96 | 49.92 | 48.11 | 48.57 | 48.57 | 1,062,300 |
27 Jan 2021 | 47.97 | 49.20 | 47.20 | 48.25 | 48.25 | 1,243,700 |
26 Jan 2021 | 50.41 | 50.59 | 49.46 | 49.76 | 49.76 | 1,058,700 |
25 Jan 2021 | 50.14 | 51.05 | 49.55 | 50.06 | 50.06 | 1,053,000 |
22 Jan 2021 | 49.20 | 50.80 | 48.77 | 50.74 | 50.74 | 883,400 |
21 Jan 2021 | 48.69 | 50.44 | 47.94 | 50.05 | 50.05 | 1,314,400 |
20 Jan 2021 | 47.09 | 48.90 | 46.91 | 48.01 | 48.01 | 728,300 |
19 Jan 2021 | 48.18 | 48.45 | 46.25 | 47.65 | 47.65 | 1,031,700 |
15 Jan 2021 | 46.12 | 47.70 | 45.04 | 47.38 | 47.38 | 815,300 |
14 Jan 2021 | 45.64 | 47.65 | 45.23 | 46.77 | 46.77 | 837,100 |
13 Jan 2021 | 44.75 | 45.35 | 43.87 | 44.89 | 44.89 | 892,300 |
12 Jan 2021 | 46.00 | 46.41 | 44.85 | 45.17 | 45.17 | 814,300 |
11 Jan 2021 | 45.00 | 46.50 | 44.66 | 45.44 | 45.44 | 698,100 |
08 Jan 2021 | 47.17 | 48.11 | 44.81 | 46.00 | 46.00 | 953,500 |
07 Jan 2021 | 44.94 | 45.43 | 43.59 | 44.74 | 44.74 | 849,200 |
06 Jan 2021 | 42.39 | 46.19 | 42.39 | 44.39 | 44.39 | 1,872,400 |
05 Jan 2021 | 39.90 | 42.20 | 39.59 | 41.41 | 41.41 | 1,745,400 |
04 Jan 2021 | 40.33 | 40.42 | 38.03 | 38.98 | 38.98 | 883,600 |
31 Dec 2020 | 39.88 | 40.34 | 39.46 | 39.93 | 39.93 | 605,000 |
30 Dec 2020 | 39.96 | 40.57 | 39.45 | 39.82 | 39.82 | 449,800 |
29 Dec 2020 | 39.75 | 40.21 | 39.35 | 39.97 | 39.97 | 526,100 |
28 Dec 2020 | 40.86 | 40.86 | 39.69 | 39.73 | 39.73 | 480,600 |
24 Dec 2020 | 40.38 | 40.53 | 39.65 | 40.11 | 40.11 | 214,200 |
23 Dec 2020 | 41.19 | 41.50 | 40.50 | 40.53 | 40.53 | 460,300 |
22 Dec 2020 | 40.00 | 41.35 | 39.47 | 40.83 | 40.83 | 796,300 |
21 Dec 2020 | 38.97 | 40.74 | 38.85 | 39.95 | 39.95 | 728,200 |
18 Dec 2020 | 41.18 | 41.57 | 39.99 | 40.26 | 40.26 | 1,602,700 |
17 Dec 2020 | 40.91 | 41.95 | 40.56 | 41.12 | 41.12 | 1,045,000 |
16 Dec 2020 | 42.38 | 42.47 | 40.02 | 40.53 | 40.53 | 1,290,900 |
15 Dec 2020 | 42.35 | 42.63 | 40.55 | 42.30 | 42.30 | 1,449,500 |
14 Dec 2020 | 41.86 | 42.27 | 39.83 | 39.83 | 39.83 | 1,402,100 |
11 Dec 2020 | 42.28 | 42.57 | 39.78 | 41.04 | 41.04 | 2,220,300 |
10 Dec 2020 | 35.10 | 42.78 | 34.87 | 42.78 | 42.78 | 4,898,400 |
09 Dec 2020 | 34.60 | 35.21 | 34.50 | 34.97 | 34.97 | 740,200 |
08 Dec 2020 | 33.03 | 34.38 | 33.03 | 34.30 | 34.30 | 593,600 |
07 Dec 2020 | 34.25 | 34.53 | 33.01 | 33.49 | 33.49 | 692,000 |
04 Dec 2020 | 33.28 | 34.60 | 33.28 | 34.58 | 34.58 | 567,400 |
03 Dec 2020 | 32.76 | 33.34 | 32.49 | 32.92 | 32.92 | 697,200 |
02 Dec 2020 | 31.18 | 32.87 | 31.18 | 32.63 | 32.63 | 529,500 |
01 Dec 2020 | 32.25 | 32.87 | 31.54 | 31.60 | 31.60 | 582,000 |
30 Nov 2020 | 32.60 | 32.81 | 31.35 | 31.43 | 31.43 | 1,017,600 |
27 Nov 2020 | 32.55 | 33.29 | 32.49 | 32.88 | 32.88 | 332,100 |
25 Nov 2020 | 33.16 | 33.53 | 32.40 | 32.56 | 32.56 | 757,800 |
24 Nov 2020 | 33.38 | 34.01 | 33.08 | 33.56 | 33.56 | 755,600 |
23 Nov 2020 | 31.86 | 33.46 | 31.78 | 32.70 | 32.70 | 1,185,800 |
20 Nov 2020 | 31.71 | 32.33 | 31.41 | 31.59 | 31.59 | 538,100 |
19 Nov 2020 | 31.54 | 31.95 | 30.58 | 31.83 | 31.83 | 562,600 |
18 Nov 2020 | 32.56 | 32.68 | 31.51 | 31.80 | 31.80 | 937,000 |
17 Nov 2020 | 31.32 | 32.86 | 30.98 | 32.24 | 32.24 | 1,301,600 |
16 Nov 2020 | 32.30 | 32.68 | 31.41 | 31.79 | 31.79 | 853,500 |
13 Nov 2020 | 30.35 | 31.94 | 30.22 | 31.15 | 31.15 | 1,786,800 |
12 Nov 2020 | 31.05 | 31.82 | 29.35 | 29.95 | 29.95 | 1,135,600 |
11 Nov 2020 | 33.38 | 33.40 | 30.96 | 31.62 | 31.62 | 1,002,900 |
10 Nov 2020 | 32.50 | 34.82 | 32.07 | 33.38 | 33.38 | 1,659,300 |
09 Nov 2020 | 31.30 | 33.00 | 30.82 | 32.18 | 32.18 | 2,059,700 |
06 Nov 2020 | 28.83 | 29.10 | 28.20 | 28.46 | 28.46 | 705,400 |
05 Nov 2020 | 26.60 | 29.13 | 26.51 | 28.77 | 28.77 | 1,677,000 |
04 Nov 2020 | 27.34 | 28.11 | 25.46 | 26.27 | 26.27 | 2,835,100 |
03 Nov 2020 | 27.49 | 28.65 | 27.32 | 28.04 | 28.04 | 2,147,700 |
02 Nov 2020 | 25.22 | 26.81 | 25.05 | 26.74 | 26.74 | 1,262,600 |
30 Oct 2020 | 25.07 | 25.35 | 24.15 | 24.54 | 24.54 | 1,361,300 |
29 Oct 2020 | 24.65 | 25.88 | 24.22 | 25.21 | 25.21 | 940,300 |
28 Oct 2020 | 25.25 | 25.75 | 24.57 | 24.99 | 24.99 | 1,647,600 |
27 Oct 2020 | 28.14 | 28.27 | 25.63 | 25.67 | 25.67 | 1,603,600 |
26 Oct 2020 | 28.49 | 29.36 | 28.00 | 28.45 | 28.45 | 1,583,900 |
23 Oct 2020 | 28.42 | 29.25 | 27.65 | 29.16 | 29.16 | 1,445,000 |
22 Oct 2020 | 28.87 | 29.15 | 27.37 | 27.96 | 27.96 | 1,598,300 |
21 Oct 2020 | 27.92 | 28.97 | 26.00 | 28.45 | 28.45 | 2,407,600 |
20 Oct 2020 | 28.44 | 29.39 | 28.06 | 28.57 | 28.57 | 1,052,500 |
19 Oct 2020 | 29.00 | 29.29 | 28.10 | 28.19 | 28.19 | 697,500 |
16 Oct 2020 | 29.28 | 30.04 | 28.93 | 28.96 | 28.96 | 1,087,300 |
15 Oct 2020 | 27.95 | 29.39 | 27.95 | 29.31 | 29.31 | 1,200,300 |
14 Oct 2020 | 28.08 | 29.39 | 28.08 | 28.48 | 28.48 | 947,700 |
13 Oct 2020 | 27.39 | 28.16 | 26.63 | 28.05 | 28.05 | 1,175,400 |
12 Oct 2020 | 28.30 | 28.66 | 27.21 | 27.86 | 27.86 | 846,400 |
09 Oct 2020 | 30.07 | 30.08 | 27.80 | 28.47 | 28.47 | 1,744,600 |
08 Oct 2020 | 27.56 | 28.39 | 27.44 | 28.26 | 28.26 | 677,400 |
07 Oct 2020 | 27.24 | 28.48 | 27.24 | 27.37 | 27.37 | 1,376,500 |
06 Oct 2020 | 28.31 | 28.41 | 26.79 | 26.80 | 26.80 | 1,458,900 |
05 Oct 2020 | 26.30 | 27.91 | 26.08 | 27.81 | 27.81 | 1,260,100 |
02 Oct 2020 | 24.09 | 26.07 | 24.06 | 25.83 | 25.83 | 1,301,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |