Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 04, 2021 | 67.26 | 67.43 | 66.66 | 66.75 | 66.75 | 1,043 |
Mar. 03, 2021 | 62.47 | 64.70 | 62.34 | 64.07 | 64.07 | 37,996 |
Mar. 02, 2021 | 63.39 | 64.13 | 62.37 | 62.70 | 62.70 | 37,996 |
Mar. 01, 2021 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 33,869 |
Feb. 28, 2021 | - | - | - | - | - | - |
Feb. 26, 2021 | 66.71 | 66.88 | 65.70 | 66.13 | 66.13 | 191 |
Feb. 25, 2021 | 67.34 | 67.70 | 66.49 | 66.88 | 66.88 | 11,746 |
Feb. 24, 2021 | 65.23 | 67.29 | 64.80 | 67.04 | 67.04 | 27,000 |
Feb. 23, 2021 | 65.66 | 66.79 | 64.48 | 65.37 | 65.37 | 34,643 |
Feb. 22, 2021 | 62.73 | 65.84 | 62.59 | 65.24 | 65.24 | 32,173 |
Feb. 21, 2021 | - | - | - | - | - | - |
Feb. 19, 2021 | 63.65 | 63.93 | 62.11 | 62.91 | 62.91 | 54,254 |
Feb. 18, 2021 | 64.87 | 65.49 | 63.23 | 63.93 | 63.93 | 43,309 |
Feb. 17, 2021 | 63.55 | 64.95 | 62.75 | 64.34 | 64.34 | 47,339 |
Feb. 16, 2021 | 62.77 | 63.81 | 62.69 | 63.35 | 63.35 | 65,492 |
Feb. 14, 2021 | - | - | - | - | - | - |
Feb. 12, 2021 | 60.86 | 62.83 | 60.34 | 62.43 | 62.43 | 36,933 |
Feb. 11, 2021 | 61.21 | 61.50 | 60.73 | 61.14 | 61.14 | 26,169 |
Feb. 10, 2021 | 61.23 | 61.68 | 60.89 | 61.47 | 61.47 | 28,344 |
Feb. 09, 2021 | 60.64 | 61.27 | 60.04 | 61.09 | 61.09 | 31,230 |
Feb. 08, 2021 | 59.56 | 60.70 | 59.55 | 60.56 | 60.56 | 21,098 |
Feb. 07, 2021 | - | - | - | - | - | - |
Feb. 05, 2021 | 59.10 | 59.79 | 59.08 | 59.34 | 59.34 | 23,510 |
Feb. 04, 2021 | 58.67 | 59.05 | 58.06 | 58.84 | 58.84 | 24,732 |
Feb. 03, 2021 | 57.79 | 58.94 | 57.53 | 58.46 | 58.46 | 34,146 |
Feb. 02, 2021 | 56.29 | 58.05 | 56.22 | 57.46 | 57.46 | 34,815 |
Feb. 01, 2021 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 34,234 |
Jan. 31, 2021 | - | - | - | - | - | - |
Jan. 29, 2021 | 55.52 | 56.35 | 55.43 | 55.88 | 55.88 | 1,143 |
Jan. 28, 2021 | 55.67 | 56.59 | 55.22 | 55.53 | 55.53 | 6,141 |
Jan. 27, 2021 | 56.08 | 56.48 | 55.20 | 55.81 | 55.81 | 20,094 |
Jan. 26, 2021 | 55.98 | 56.34 | 55.40 | 55.91 | 55.91 | 19,102 |
Jan. 25, 2021 | 55.20 | 56.02 | 55.09 | 55.88 | 55.88 | 24,457 |
Jan. 24, 2021 | - | - | - | - | - | - |
Jan. 22, 2021 | 56.15 | 56.17 | 54.49 | 55.41 | 55.41 | 33,071 |
Jan. 21, 2021 | 55.78 | 56.24 | 55.51 | 56.10 | 56.10 | 22,792 |
Jan. 20, 2021 | 55.90 | 56.62 | 55.65 | 56.08 | 56.08 | 33,793 |
Jan. 19, 2021 | 54.74 | 56.08 | 54.50 | 55.90 | 55.90 | 36,910 |
Jan. 17, 2021 | - | - | - | - | - | - |
Jan. 15, 2021 | 56.43 | 56.64 | 54.65 | 55.10 | 55.10 | 30,604 |
Jan. 14, 2021 | 55.94 | 56.54 | 55.24 | 56.42 | 56.42 | 33,446 |
Jan. 13, 2021 | 56.73 | 57.42 | 55.78 | 56.06 | 56.06 | 32,953 |
Jan. 12, 2021 | 55.56 | 56.78 | 55.53 | 56.58 | 56.58 | 27,874 |
Jan. 11, 2021 | 56.21 | 56.28 | 54.98 | 55.66 | 55.66 | 33,199 |
Jan. 10, 2021 | - | - | - | - | - | - |
Jan. 08, 2021 | 54.46 | 56.30 | 54.36 | 55.99 | 55.99 | 37,597 |
Jan. 07, 2021 | 54.14 | 54.90 | 53.94 | 54.38 | 54.38 | 30,800 |
Jan. 06, 2021 | 53.59 | 54.72 | 53.15 | 54.30 | 54.30 | 49,186 |
Jan. 05, 2021 | 50.74 | 53.88 | 50.62 | 53.60 | 53.60 | 62,791 |
Jan. 04, 2021 | 51.66 | 53.32 | 50.58 | 51.09 | 51.09 | 50,232 |
Jan. 03, 2021 | - | - | - | - | - | - |
Dec. 31, 2020 | - | - | - | - | - | - |
Dec. 30, 2020 | 51.05 | 51.52 | 51.05 | 51.34 | 51.34 | 18,326 |
Dec. 29, 2020 | 51.06 | 51.63 | 50.87 | 51.09 | 51.09 | 5,788 |
Dec. 28, 2020 | 51.20 | 52.02 | 50.52 | 50.86 | 50.86 | 9,704 |
Dec. 27, 2020 | - | - | - | - | - | - |
Dec. 24, 2020 | - | - | - | - | - | - |
Dec. 23, 2020 | 49.80 | 51.59 | 49.18 | 51.20 | 51.20 | 18,879 |
Dec. 22, 2020 | 50.90 | 50.93 | 49.56 | 50.08 | 50.08 | 22,381 |
Dec. 21, 2020 | 52.31 | 52.34 | 49.21 | 50.91 | 50.91 | 33,507 |
Dec. 20, 2020 | - | - | - | - | - | - |
Dec. 18, 2020 | 51.45 | 52.47 | 51.14 | 52.26 | 52.26 | 24,749 |
Dec. 17, 2020 | 51.08 | 51.88 | 51.01 | 51.50 | 51.50 | 24,947 |
Dec. 16, 2020 | 50.72 | 51.20 | 50.36 | 51.08 | 51.08 | 25,996 |
Dec. 15, 2020 | 50.33 | 50.88 | 49.79 | 50.76 | 50.76 | 24,071 |
Dec. 14, 2020 | 50.06 | 50.80 | 49.18 | 50.29 | 50.29 | 28,782 |
Dec. 13, 2020 | - | - | - | - | - | - |
Dec. 11, 2020 | 50.34 | 50.74 | 49.75 | 49.97 | 49.97 | 25,222 |
Dec. 10, 2020 | 48.98 | 51.07 | 48.86 | 50.25 | 50.25 | 30,919 |
Dec. 09, 2020 | 48.83 | 49.54 | 48.38 | 48.86 | 48.86 | 36,534 |
Dec. 08, 2020 | 48.68 | 49.00 | 48.11 | 48.84 | 48.84 | 27,102 |
Dec. 07, 2020 | 49.23 | 49.43 | 48.39 | 48.79 | 48.79 | 23,896 |
Dec. 06, 2020 | - | - | - | - | - | - |
Dec. 04, 2020 | 48.82 | 49.86 | 48.77 | 49.25 | 49.25 | 31,658 |
Dec. 03, 2020 | 48.08 | 48.93 | 47.68 | 48.71 | 48.71 | 36,526 |
Dec. 02, 2020 | 47.14 | 48.75 | 46.77 | 48.25 | 48.25 | 35,514 |
Dec. 01, 2020 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 31,987 |
Nov. 30, 2020 | 47.75 | 47.95 | 46.85 | 47.59 | 47.59 | 524 |
Nov. 29, 2020 | - | - | - | - | - | - |
Nov. 27, 2020 | - | - | - | - | - | - |
Nov. 25, 2020 | 47.86 | 49.05 | 47.60 | 48.61 | 48.61 | 24,897 |
Nov. 24, 2020 | 45.84 | 48.03 | 45.84 | 47.86 | 47.86 | 31,692 |
Nov. 23, 2020 | 45.13 | 46.12 | 44.90 | 46.06 | 46.06 | 35,378 |
Nov. 22, 2020 | - | - | - | - | - | - |
Nov. 20, 2020 | 44.22 | 45.19 | 44.00 | 44.96 | 44.96 | 24,489 |
Nov. 19, 2020 | 44.16 | 44.58 | 43.79 | 44.20 | 44.20 | 25,836 |
Nov. 18, 2020 | 43.78 | 44.88 | 43.49 | 44.34 | 44.34 | 28,668 |
Nov. 17, 2020 | 43.90 | 44.23 | 43.08 | 43.75 | 43.75 | 27,858 |
Nov. 16, 2020 | 42.73 | 44.68 | 42.64 | 43.82 | 43.82 | 37,770 |
Nov. 15, 2020 | - | - | - | - | - | - |
Nov. 13, 2020 | 43.33 | 43.34 | 42.63 | 42.78 | 42.78 | 34,737 |
Nov. 12, 2020 | 43.78 | 44.48 | 43.28 | 43.53 | 43.53 | 36,578 |
Nov. 11, 2020 | 43.96 | 45.31 | 43.61 | 43.80 | 43.80 | 43,047 |
Nov. 10, 2020 | 42.13 | 44.07 | 41.55 | 43.61 | 43.61 | 41,973 |
Nov. 09, 2020 | 39.70 | 43.49 | 39.61 | 42.40 | 42.40 | 55,156 |
Nov. 08, 2020 | - | - | - | - | - | - |
Nov. 06, 2020 | 40.77 | 40.78 | 39.33 | 39.45 | 39.45 | 33,078 |
Nov. 05, 2020 | 41.17 | 41.52 | 40.34 | 40.93 | 40.93 | 30,961 |
Nov. 04, 2020 | 40.15 | 41.34 | 39.41 | 41.23 | 41.23 | 39,329 |
Nov. 03, 2020 | 39.22 | 40.44 | 38.65 | 39.71 | 39.71 | 39,534 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |