Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 26, 2021 | 41.18 | 44.71 | 40.68 | 43.27 | 43.27 | 3,564,300 |
Feb. 25, 2021 | 42.13 | 42.26 | 40.23 | 40.61 | 40.61 | 2,006,400 |
Feb. 24, 2021 | 41.89 | 42.54 | 40.87 | 42.40 | 42.40 | 2,676,800 |
Feb. 23, 2021 | 41.09 | 42.08 | 39.20 | 41.73 | 41.73 | 1,722,000 |
Feb. 22, 2021 | 40.74 | 42.09 | 40.22 | 41.38 | 41.38 | 1,689,000 |
Feb. 19, 2021 | 40.50 | 41.62 | 40.16 | 40.91 | 40.91 | 1,698,400 |
Feb. 18, 2021 | 40.96 | 41.27 | 39.70 | 40.05 | 40.05 | 2,050,800 |
Feb. 17, 2021 | 41.41 | 41.66 | 40.64 | 41.22 | 41.22 | 1,335,200 |
Feb. 16, 2021 | 43.96 | 43.96 | 41.50 | 41.71 | 41.71 | 1,473,200 |
Feb. 12, 2021 | 43.08 | 44.13 | 42.85 | 43.42 | 43.42 | 1,151,900 |
Feb. 11, 2021 | 43.15 | 43.49 | 42.42 | 43.42 | 43.42 | 1,446,000 |
Feb. 10, 2021 | 43.58 | 43.83 | 42.12 | 42.69 | 42.69 | 1,324,400 |
Feb. 09, 2021 | 43.26 | 43.99 | 42.61 | 43.49 | 43.49 | 1,719,800 |
Feb. 08, 2021 | 42.86 | 43.77 | 42.55 | 43.41 | 43.41 | 1,995,400 |
Feb. 05, 2021 | 41.96 | 42.63 | 41.40 | 42.59 | 42.59 | 1,988,700 |
Feb. 04, 2021 | 40.28 | 41.60 | 40.09 | 41.55 | 41.55 | 1,479,700 |
Feb. 03, 2021 | 39.81 | 40.87 | 39.51 | 40.37 | 40.37 | 1,469,200 |
Feb. 02, 2021 | 40.14 | 40.24 | 39.03 | 39.96 | 39.96 | 1,122,800 |
Feb. 01, 2021 | 38.63 | 39.54 | 37.74 | 39.42 | 39.42 | 1,510,700 |
Jan. 29, 2021 | 39.06 | 39.24 | 37.46 | 38.25 | 38.25 | 1,962,300 |
Jan. 28, 2021 | 38.37 | 39.27 | 37.79 | 38.89 | 38.89 | 2,139,900 |
Jan. 27, 2021 | 39.43 | 39.64 | 37.66 | 37.94 | 37.94 | 2,623,600 |
Jan. 26, 2021 | 42.28 | 42.47 | 40.23 | 40.36 | 40.36 | 1,654,100 |
Jan. 25, 2021 | 42.82 | 43.15 | 40.78 | 41.93 | 41.93 | 1,868,900 |
Jan. 22, 2021 | 42.24 | 42.94 | 41.62 | 42.88 | 42.88 | 2,545,600 |
Jan. 21, 2021 | 41.60 | 43.48 | 41.47 | 42.60 | 42.60 | 2,746,200 |
Jan. 20, 2021 | 40.66 | 41.50 | 40.16 | 41.47 | 41.47 | 3,935,200 |
Jan. 19, 2021 | 41.14 | 41.47 | 40.26 | 40.40 | 40.40 | 2,610,500 |
Jan. 15, 2021 | 39.91 | 41.63 | 39.65 | 40.87 | 40.87 | 3,652,500 |
Jan. 14, 2021 | 39.23 | 40.50 | 39.17 | 40.25 | 40.25 | 3,061,400 |
Jan. 13, 2021 | 39.90 | 40.07 | 38.50 | 38.60 | 38.60 | 2,091,100 |
Jan. 12, 2021 | 39.65 | 39.89 | 39.05 | 39.50 | 39.50 | 2,707,700 |
Jan. 11, 2021 | 39.64 | 40.38 | 39.31 | 39.63 | 39.63 | 2,164,000 |
Jan. 08, 2021 | 42.47 | 42.55 | 40.07 | 40.17 | 40.17 | 3,452,600 |
Jan. 07, 2021 | 41.30 | 42.45 | 40.21 | 42.39 | 42.39 | 2,439,500 |
Jan. 06, 2021 | 39.70 | 40.98 | 38.37 | 40.94 | 40.94 | 4,651,700 |
Jan. 05, 2021 | 39.53 | 40.34 | 39.04 | 39.70 | 39.70 | 3,872,900 |
Jan. 04, 2021 | 41.25 | 41.57 | 38.70 | 39.83 | 39.83 | 2,913,800 |
Dec. 31, 2020 | 42.12 | 42.30 | 40.52 | 40.81 | 40.81 | 14,720,800 |
Dec. 30, 2020 | 42.09 | 42.84 | 41.74 | 42.28 | 42.28 | 2,374,700 |
Dec. 29, 2020 | 41.95 | 42.49 | 40.78 | 41.91 | 41.91 | 3,133,400 |
Dec. 28, 2020 | 42.78 | 42.78 | 41.36 | 41.92 | 41.92 | 2,140,800 |
Dec. 24, 2020 | 41.60 | 42.28 | 41.36 | 42.27 | 42.27 | 716,800 |
Dec. 23, 2020 | 41.22 | 41.73 | 40.62 | 41.56 | 41.56 | 1,667,500 |
Dec. 22, 2020 | 40.83 | 41.14 | 40.06 | 41.05 | 41.05 | 1,754,400 |
Dec. 21, 2020 | 38.39 | 40.76 | 38.28 | 40.73 | 40.73 | 2,322,800 |
Dec. 18, 2020 | 38.81 | 39.94 | 37.96 | 39.44 | 39.44 | 3,017,400 |
Dec. 17, 2020 | 36.39 | 38.28 | 36.10 | 38.17 | 38.17 | 1,619,700 |
Dec. 16, 2020 | 36.68 | 36.77 | 35.45 | 35.78 | 35.78 | 1,272,500 |
Dec. 15, 2020 | 35.75 | 36.64 | 35.32 | 36.40 | 36.40 | 2,376,000 |
Dec. 14, 2020 | 36.04 | 36.39 | 35.40 | 35.44 | 35.44 | 1,467,100 |
Dec. 11, 2020 | 35.84 | 36.08 | 35.30 | 35.77 | 35.77 | 1,139,800 |
Dec. 10, 2020 | 35.10 | 36.10 | 34.76 | 36.03 | 36.03 | 1,014,000 |
Dec. 09, 2020 | 35.50 | 36.20 | 35.11 | 35.48 | 35.48 | 1,450,800 |
Dec. 08, 2020 | 36.76 | 36.97 | 35.21 | 35.30 | 35.30 | 1,889,900 |
Dec. 07, 2020 | 35.74 | 37.34 | 35.24 | 37.00 | 37.00 | 1,668,200 |
Dec. 04, 2020 | 35.95 | 36.22 | 34.42 | 35.30 | 35.30 | 2,201,600 |
Dec. 03, 2020 | 35.23 | 36.33 | 34.90 | 35.93 | 35.93 | 1,061,300 |
Dec. 02, 2020 | 35.66 | 35.97 | 34.71 | 35.23 | 35.23 | 1,755,400 |
Dec. 01, 2020 | 38.40 | 38.48 | 35.72 | 35.93 | 35.93 | 1,903,700 |
Nov. 30, 2020 | 37.81 | 38.09 | 36.68 | 37.41 | 37.41 | 2,513,300 |
Nov. 27, 2020 | 37.30 | 38.09 | 37.25 | 37.93 | 37.93 | 920,900 |
Nov. 25, 2020 | 37.13 | 37.52 | 36.54 | 37.33 | 37.33 | 1,256,600 |
Nov. 24, 2020 | 37.10 | 37.26 | 36.11 | 37.09 | 37.09 | 1,787,100 |
Nov. 23, 2020 | 36.08 | 37.15 | 35.95 | 36.78 | 36.78 | 1,410,800 |
Nov. 20, 2020 | 36.49 | 36.50 | 35.45 | 35.76 | 35.76 | 1,755,100 |
Nov. 19, 2020 | 36.00 | 36.85 | 35.59 | 36.74 | 36.74 | 1,316,000 |
Nov. 18, 2020 | 34.58 | 36.46 | 34.58 | 36.05 | 36.05 | 1,426,300 |
Nov. 17, 2020 | 35.25 | 36.19 | 35.04 | 35.81 | 35.81 | 1,901,500 |
Nov. 16, 2020 | 36.02 | 36.24 | 35.15 | 35.86 | 35.86 | 1,568,400 |
Nov. 13, 2020 | 34.17 | 35.02 | 33.92 | 34.84 | 34.84 | 1,415,300 |
Nov. 12, 2020 | 34.16 | 34.70 | 33.49 | 33.83 | 33.83 | 1,173,000 |
Nov. 11, 2020 | 33.99 | 34.44 | 33.24 | 34.38 | 34.38 | 1,733,900 |
Nov. 10, 2020 | 33.23 | 34.14 | 32.47 | 33.80 | 33.80 | 2,275,400 |
Nov. 09, 2020 | 35.86 | 36.88 | 32.14 | 32.21 | 32.21 | 3,532,300 |
Nov. 06, 2020 | 34.65 | 34.77 | 33.64 | 34.09 | 34.09 | 4,163,300 |
Nov. 05, 2020 | 34.70 | 36.07 | 34.49 | 34.65 | 34.65 | 2,290,600 |
Nov. 04, 2020 | 32.44 | 34.49 | 32.31 | 34.10 | 34.10 | 1,766,100 |
Nov. 03, 2020 | 34.22 | 34.22 | 31.73 | 32.68 | 32.68 | 2,203,200 |
Nov. 02, 2020 | 31.21 | 32.93 | 30.78 | 32.67 | 32.67 | 3,261,600 |
Oct. 30, 2020 | 32.00 | 32.97 | 30.05 | 30.30 | 30.30 | 4,407,900 |
Oct. 29, 2020 | 30.40 | 30.62 | 29.73 | 30.01 | 30.01 | 1,843,100 |
Oct. 28, 2020 | 30.21 | 31.39 | 30.15 | 30.51 | 30.51 | 1,478,900 |
Oct. 27, 2020 | 31.49 | 32.18 | 30.94 | 31.35 | 31.35 | 1,806,700 |
Oct. 26, 2020 | 31.82 | 32.13 | 31.07 | 31.69 | 31.69 | 1,372,900 |
Oct. 23, 2020 | 32.61 | 33.07 | 32.06 | 32.66 | 32.66 | 1,166,500 |
Oct. 22, 2020 | 32.75 | 32.90 | 31.59 | 32.25 | 32.25 | 1,447,500 |
Oct. 21, 2020 | 33.57 | 34.06 | 32.46 | 32.55 | 32.55 | 979,700 |
Oct. 20, 2020 | 32.75 | 34.49 | 32.68 | 33.67 | 33.67 | 1,808,600 |
Oct. 19, 2020 | 33.62 | 33.90 | 32.54 | 32.68 | 32.68 | 1,258,400 |
Oct. 16, 2020 | 34.28 | 34.46 | 33.43 | 33.50 | 33.50 | 1,118,600 |
Oct. 15, 2020 | 33.40 | 34.42 | 33.00 | 34.18 | 34.18 | 1,213,300 |
Oct. 14, 2020 | 34.38 | 34.69 | 33.83 | 33.91 | 33.91 | 620,500 |
Oct. 13, 2020 | 34.31 | 34.53 | 33.66 | 34.18 | 34.18 | 1,353,100 |
Oct. 12, 2020 | 34.40 | 34.67 | 34.03 | 34.54 | 34.54 | 1,073,100 |
Oct. 09, 2020 | 34.33 | 34.49 | 33.48 | 34.00 | 34.00 | 1,190,400 |
Oct. 08, 2020 | 34.31 | 34.40 | 33.36 | 33.87 | 33.87 | 1,123,600 |
Oct. 07, 2020 | 34.19 | 34.38 | 33.46 | 33.84 | 33.84 | 1,354,600 |
Oct. 06, 2020 | 33.41 | 34.36 | 33.26 | 33.42 | 33.42 | 2,752,400 |
Oct. 05, 2020 | 34.15 | 34.42 | 32.83 | 33.39 | 33.39 | 2,367,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |