Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 04, 2021 | 48.00 | 48.88 | 44.88 | 46.44 | 46.44 | 2,138,355 |
Mar. 03, 2021 | 48.11 | 49.06 | 47.80 | 47.93 | 47.93 | 1,530,600 |
Mar. 02, 2021 | 47.91 | 48.52 | 47.49 | 47.92 | 47.92 | 1,179,100 |
Mar. 01, 2021 | 47.71 | 48.82 | 47.50 | 48.26 | 48.26 | 1,452,800 |
Feb. 26, 2021 | 46.86 | 47.45 | 45.24 | 46.67 | 46.67 | 1,907,700 |
Feb. 25, 2021 | 47.61 | 48.30 | 45.91 | 46.60 | 46.60 | 1,838,900 |
Feb. 24, 2021 | 46.68 | 48.70 | 46.14 | 47.79 | 47.79 | 2,269,000 |
Feb. 23, 2021 | 46.59 | 47.25 | 44.59 | 46.86 | 46.86 | 2,679,700 |
Feb. 22, 2021 | 45.70 | 48.33 | 45.38 | 47.19 | 47.19 | 3,173,500 |
Feb. 19, 2021 | 44.74 | 45.92 | 44.37 | 45.89 | 45.89 | 2,933,200 |
Feb. 18, 2021 | 45.08 | 45.49 | 43.46 | 44.24 | 44.24 | 2,482,400 |
Feb. 17, 2021 | 46.80 | 46.80 | 44.75 | 45.86 | 45.86 | 1,672,200 |
Feb. 16, 2021 | 46.31 | 47.65 | 45.99 | 46.76 | 46.76 | 2,760,900 |
Feb. 12, 2021 | 44.88 | 46.05 | 44.64 | 46.01 | 46.01 | 2,029,600 |
Feb. 11, 2021 | 45.48 | 46.62 | 45.04 | 45.54 | 45.54 | 1,539,000 |
Feb. 10, 2021 | 44.81 | 45.71 | 43.85 | 45.19 | 45.19 | 2,108,900 |
Feb. 09, 2021 | 45.97 | 46.97 | 44.60 | 44.62 | 44.62 | 3,014,500 |
Feb. 08, 2021 | 46.18 | 47.09 | 45.54 | 46.56 | 46.56 | 2,098,700 |
Feb. 05, 2021 | 45.96 | 46.98 | 45.15 | 46.10 | 46.10 | 2,300,600 |
Feb. 04, 2021 | 44.11 | 46.77 | 44.01 | 45.56 | 45.56 | 4,461,600 |
Feb. 03, 2021 | 44.75 | 45.96 | 42.50 | 43.81 | 43.81 | 7,448,300 |
Feb. 02, 2021 | 41.73 | 43.00 | 41.73 | 42.73 | 42.73 | 2,514,200 |
Feb. 01, 2021 | 42.13 | 42.26 | 40.53 | 41.65 | 41.65 | 2,112,700 |
Jan. 29, 2021 | 43.02 | 43.19 | 41.05 | 41.66 | 41.66 | 2,826,300 |
Jan. 28, 2021 | 41.80 | 43.35 | 41.50 | 42.56 | 42.56 | 2,319,700 |
Jan. 27, 2021 | 41.07 | 42.50 | 40.45 | 40.91 | 40.91 | 3,402,500 |
Jan. 26, 2021 | 43.91 | 43.97 | 41.45 | 42.45 | 42.45 | 2,365,600 |
Jan. 25, 2021 | 43.80 | 44.55 | 42.13 | 43.22 | 43.22 | 2,212,100 |
Jan. 22, 2021 | 42.97 | 44.79 | 42.81 | 44.34 | 44.34 | 1,867,100 |
Jan. 21, 2021 | 44.99 | 45.36 | 43.60 | 43.64 | 43.64 | 2,949,600 |
Jan. 20, 2021 | 42.87 | 43.89 | 42.50 | 43.58 | 43.58 | 1,847,000 |
Jan. 19, 2021 | 42.60 | 43.32 | 41.50 | 42.58 | 42.58 | 3,143,500 |
Jan. 15, 2021 | 43.13 | 43.75 | 41.87 | 42.85 | 42.85 | 3,002,600 |
Jan. 14, 2021 | 46.08 | 46.50 | 43.50 | 43.61 | 43.61 | 2,296,900 |
Jan. 13, 2021 | 46.06 | 46.79 | 45.55 | 45.56 | 45.56 | 1,658,300 |
Jan. 12, 2021 | 45.29 | 46.67 | 44.90 | 46.54 | 46.54 | 1,605,200 |
Jan. 11, 2021 | 44.84 | 45.73 | 44.06 | 45.53 | 45.53 | 1,992,100 |
Jan. 08, 2021 | 44.96 | 45.77 | 44.30 | 45.09 | 45.09 | 2,906,900 |
Jan. 07, 2021 | 43.97 | 45.61 | 43.61 | 44.78 | 44.78 | 3,397,900 |
Jan. 06, 2021 | 40.29 | 44.03 | 40.25 | 42.70 | 42.70 | 38,737,000 |
Jan. 05, 2021 | 40.60 | 41.24 | 40.49 | 41.11 | 41.11 | 3,398,900 |
Jan. 04, 2021 | 44.75 | 44.75 | 40.33 | 40.59 | 40.59 | 4,898,500 |
Dec. 31, 2020 | 42.00 | 42.98 | 41.58 | 42.00 | 42.00 | 6,737,500 |
Dec. 30, 2020 | 44.15 | 44.55 | 43.08 | 43.75 | 43.75 | 1,987,900 |
Dec. 29, 2020 | 43.15 | 43.56 | 41.96 | 43.11 | 43.11 | 2,235,200 |
Dec. 28, 2020 | 42.65 | 44.08 | 42.18 | 43.07 | 43.07 | 1,488,700 |
Dec. 24, 2020 | 42.63 | 42.75 | 41.77 | 42.41 | 42.41 | 914,700 |
Dec. 23, 2020 | 42.30 | 43.05 | 41.86 | 42.63 | 42.63 | 1,421,900 |
Dec. 22, 2020 | 42.00 | 42.52 | 41.21 | 42.39 | 42.39 | 2,070,100 |
Dec. 21, 2020 | 40.12 | 42.40 | 40.06 | 41.88 | 41.88 | 2,012,800 |
Dec. 18, 2020 | 42.54 | 42.91 | 41.50 | 41.83 | 41.83 | 2,959,000 |
Dec. 17, 2020 | 41.00 | 42.88 | 40.55 | 42.75 | 42.75 | 3,456,700 |
Dec. 16, 2020 | 40.32 | 41.09 | 39.59 | 40.21 | 40.21 | 5,102,300 |
Dec. 15, 2020 | 38.83 | 40.42 | 38.43 | 40.35 | 40.35 | 1,899,200 |
Dec. 14, 2020 | 38.91 | 39.85 | 38.06 | 38.40 | 38.40 | 2,126,400 |
Dec. 11, 2020 | 39.78 | 39.78 | 37.95 | 38.14 | 38.14 | 2,060,600 |
Dec. 10, 2020 | 39.02 | 39.97 | 38.10 | 39.66 | 39.66 | 1,785,400 |
Dec. 09, 2020 | 38.79 | 39.62 | 38.43 | 39.03 | 39.03 | 1,561,700 |
Dec. 08, 2020 | 38.61 | 39.82 | 38.56 | 38.71 | 38.71 | 2,104,100 |
Dec. 07, 2020 | 39.05 | 39.45 | 38.89 | 39.33 | 39.33 | 1,973,300 |
Dec. 04, 2020 | 39.00 | 39.92 | 38.66 | 39.13 | 39.13 | 2,599,800 |
Dec. 03, 2020 | 37.50 | 39.75 | 37.42 | 38.79 | 38.79 | 3,291,400 |
Dec. 02, 2020 | 34.79 | 37.20 | 34.41 | 37.10 | 37.10 | 3,292,400 |
Dec. 01, 2020 | 36.06 | 36.80 | 34.81 | 35.55 | 35.55 | 3,641,200 |
Nov. 30, 2020 | 36.09 | 36.31 | 35.06 | 35.38 | 35.38 | 5,305,300 |
Nov. 27, 2020 | 37.26 | 37.26 | 35.92 | 36.00 | 36.00 | 3,072,700 |
Nov. 25, 2020 | 36.33 | 37.67 | 35.71 | 37.15 | 37.15 | 3,242,400 |
Nov. 24, 2020 | 36.97 | 38.00 | 36.22 | 37.27 | 37.27 | 4,836,000 |
Nov. 23, 2020 | 35.59 | 36.68 | 35.04 | 36.11 | 36.11 | 7,429,500 |
Nov. 20, 2020 | 33.81 | 34.74 | 33.36 | 34.71 | 34.71 | 4,294,600 |
Nov. 19, 2020 | 31.73 | 33.45 | 31.67 | 33.33 | 33.33 | 2,885,900 |
Nov. 18, 2020 | 32.14 | 33.09 | 31.88 | 32.06 | 32.06 | 3,137,000 |
Nov. 17, 2020 | 30.58 | 32.99 | 30.11 | 32.74 | 32.74 | 6,365,300 |
Nov. 16, 2020 | 30.25 | 30.50 | 29.29 | 30.14 | 30.14 | 7,126,000 |
Nov. 13, 2020 | 28.29 | 29.74 | 28.19 | 29.38 | 29.38 | 4,178,800 |
Nov. 12, 2020 | 27.46 | 28.66 | 27.00 | 27.82 | 27.82 | 3,783,900 |
Nov. 11, 2020 | 28.42 | 28.52 | 27.04 | 27.65 | 27.65 | 4,080,400 |
Nov. 10, 2020 | 27.03 | 28.69 | 26.91 | 28.12 | 28.12 | 6,865,300 |
Nov. 09, 2020 | 27.99 | 29.33 | 26.64 | 27.00 | 27.00 | 7,981,400 |
Nov. 06, 2020 | 25.08 | 26.08 | 24.73 | 24.95 | 24.95 | 3,174,400 |
Nov. 05, 2020 | 24.79 | 25.75 | 24.57 | 25.27 | 25.27 | 6,481,200 |
Nov. 04, 2020 | 23.01 | 23.45 | 22.33 | 23.28 | 23.28 | 4,319,400 |
Nov. 03, 2020 | 22.39 | 23.15 | 21.83 | 22.92 | 22.92 | 3,309,600 |
Nov. 02, 2020 | 21.73 | 22.46 | 21.49 | 22.04 | 22.04 | 3,845,600 |
Oct. 30, 2020 | 22.01 | 22.23 | 21.00 | 21.22 | 21.22 | 3,660,100 |
Oct. 29, 2020 | 21.65 | 22.24 | 21.14 | 22.19 | 22.19 | 5,539,200 |
Oct. 28, 2020 | 21.71 | 22.10 | 21.17 | 21.25 | 21.25 | 3,795,600 |
Oct. 27, 2020 | 22.33 | 22.82 | 22.11 | 22.62 | 22.62 | 3,109,200 |
Oct. 26, 2020 | 22.30 | 22.69 | 21.72 | 22.34 | 22.34 | 4,782,200 |
Oct. 23, 2020 | 22.78 | 22.88 | 21.85 | 22.52 | 22.52 | 2,316,700 |
Oct. 22, 2020 | 22.24 | 22.84 | 21.99 | 22.56 | 22.56 | 2,603,700 |
Oct. 21, 2020 | 21.80 | 22.29 | 21.67 | 22.13 | 22.13 | 1,996,100 |
Oct. 20, 2020 | 21.80 | 22.28 | 21.71 | 21.89 | 21.89 | 2,527,800 |
Oct. 19, 2020 | 21.57 | 22.41 | 21.36 | 21.52 | 21.52 | 3,028,800 |
Oct. 16, 2020 | 21.80 | 22.03 | 21.19 | 21.33 | 21.33 | 2,228,500 |
Oct. 15, 2020 | 20.32 | 21.73 | 20.18 | 21.73 | 21.73 | 2,470,800 |
Oct. 14, 2020 | 20.41 | 21.08 | 20.41 | 20.75 | 20.75 | 2,472,800 |
Oct. 13, 2020 | 21.35 | 21.48 | 20.48 | 20.62 | 20.62 | 3,498,600 |
Oct. 12, 2020 | 21.74 | 22.01 | 21.48 | 21.64 | 21.64 | 3,281,100 |
Oct. 09, 2020 | 21.36 | 21.77 | 20.66 | 21.66 | 21.66 | 4,120,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |