Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 51.81 | 52.54 | 45.20 | 51.04 | 51.04 | 2,123,800 |
Mar. 04, 2021 | 53.75 | 54.04 | 50.25 | 50.46 | 50.46 | 2,961,900 |
Mar. 03, 2021 | 55.84 | 56.02 | 54.34 | 54.46 | 54.46 | 957,300 |
Mar. 02, 2021 | 55.36 | 56.88 | 55.20 | 56.07 | 56.07 | 857,600 |
Mar. 01, 2021 | 54.91 | 56.46 | 54.73 | 54.83 | 54.83 | 858,300 |
Feb. 26, 2021 | 54.54 | 54.60 | 52.88 | 53.60 | 53.60 | 1,207,500 |
Feb. 25, 2021 | 56.92 | 57.58 | 54.58 | 54.83 | 54.83 | 1,378,800 |
Feb. 24, 2021 | 56.87 | 58.34 | 56.67 | 57.96 | 57.96 | 1,133,100 |
Feb. 23, 2021 | 56.82 | 57.08 | 54.01 | 56.74 | 56.74 | 3,231,500 |
Feb. 22, 2021 | 55.35 | 58.63 | 55.25 | 58.01 | 58.01 | 1,925,600 |
Feb. 19, 2021 | 54.00 | 56.61 | 53.79 | 56.23 | 56.23 | 1,382,300 |
Feb. 18, 2021 | 54.36 | 54.67 | 52.55 | 53.01 | 53.01 | 1,226,300 |
Feb. 17, 2021 | 56.61 | 56.71 | 54.24 | 55.63 | 55.63 | 1,288,400 |
Feb. 16, 2021 | 58.70 | 60.47 | 57.35 | 57.46 | 57.46 | 1,824,000 |
Feb. 12, 2021 | 55.43 | 57.39 | 54.70 | 56.67 | 56.67 | 1,576,300 |
Feb. 11, 2021 | 54.02 | 54.40 | 52.90 | 54.28 | 54.28 | 751,300 |
Feb. 10, 2021 | 54.39 | 54.60 | 52.95 | 53.51 | 53.51 | 815,600 |
Feb. 09, 2021 | 55.04 | 55.29 | 53.15 | 53.57 | 53.57 | 1,315,100 |
Feb. 08, 2021 | 53.38 | 56.03 | 52.83 | 55.04 | 55.04 | 1,660,600 |
Feb. 05, 2021 | 52.04 | 52.55 | 51.35 | 52.46 | 52.46 | 957,200 |
Feb. 04, 2021 | 52.22 | 52.28 | 49.60 | 50.86 | 50.86 | 1,938,500 |
Feb. 03, 2021 | 53.39 | 54.09 | 52.04 | 52.37 | 52.37 | 769,100 |
Feb. 02, 2021 | 51.72 | 54.01 | 51.50 | 53.24 | 53.24 | 1,157,000 |
Feb. 01, 2021 | 51.93 | 52.79 | 50.72 | 52.03 | 52.03 | 981,700 |
Jan. 29, 2021 | 53.22 | 53.98 | 50.54 | 50.94 | 50.94 | 1,351,300 |
Jan. 28, 2021 | 52.81 | 54.30 | 52.50 | 53.54 | 53.54 | 1,243,200 |
Jan. 27, 2021 | 53.51 | 53.90 | 51.35 | 53.03 | 53.03 | 1,597,000 |
Jan. 26, 2021 | 56.32 | 56.52 | 54.24 | 54.77 | 54.77 | 1,152,300 |
Jan. 25, 2021 | 56.76 | 57.00 | 53.79 | 56.13 | 56.13 | 1,319,900 |
Jan. 22, 2021 | 56.20 | 57.13 | 55.61 | 56.76 | 56.76 | 906,500 |
Jan. 21, 2021 | 58.11 | 58.34 | 56.71 | 57.18 | 57.18 | 980,000 |
Jan. 20, 2021 | 58.83 | 60.74 | 57.75 | 57.98 | 57.98 | 1,620,500 |
Jan. 19, 2021 | 56.85 | 58.40 | 56.54 | 58.10 | 58.10 | 1,315,100 |
Jan. 15, 2021 | 56.89 | 57.64 | 55.78 | 56.50 | 56.50 | 1,012,600 |
Jan. 14, 2021 | 58.50 | 58.59 | 57.29 | 57.86 | 57.86 | 1,087,300 |
Jan. 13, 2021 | 59.91 | 59.94 | 58.15 | 58.88 | 58.88 | 1,406,000 |
Jan. 12, 2021 | 57.75 | 60.15 | 56.69 | 60.06 | 60.06 | 1,592,200 |
Jan. 11, 2021 | 55.35 | 58.09 | 54.52 | 57.33 | 57.33 | 1,677,000 |
Jan. 08, 2021 | 59.22 | 59.50 | 56.57 | 57.10 | 57.10 | 1,892,900 |
Jan. 07, 2021 | 60.08 | 60.50 | 57.57 | 59.45 | 59.45 | 1,931,000 |
Jan. 06, 2021 | 56.53 | 59.78 | 56.09 | 57.39 | 57.39 | 3,378,100 |
Jan. 05, 2021 | 51.14 | 55.34 | 51.14 | 55.01 | 55.01 | 2,441,200 |
Jan. 04, 2021 | 50.44 | 52.75 | 49.84 | 51.10 | 51.10 | 1,715,400 |
Dec. 31, 2020 | 49.82 | 50.00 | 48.70 | 49.09 | 49.09 | 510,100 |
Dec. 30, 2020 | 48.69 | 49.84 | 48.69 | 49.21 | 49.21 | 1,196,900 |
Dec. 29, 2020 | 49.68 | 49.88 | 47.43 | 48.27 | 48.27 | 956,800 |
Dec. 28, 2020 | 48.60 | 49.75 | 48.57 | 49.20 | 49.20 | 1,032,700 |
Dec. 24, 2020 | 47.06 | 48.72 | 46.63 | 47.88 | 47.88 | 859,800 |
Dec. 23, 2020 | 50.17 | 50.89 | 49.13 | 49.51 | 49.51 | 1,096,700 |
Dec. 22, 2020 | 48.56 | 50.28 | 48.30 | 49.74 | 49.74 | 1,654,500 |
Dec. 21, 2020 | 46.17 | 47.71 | 45.53 | 47.68 | 47.68 | 914,600 |
Dec. 18, 2020 | 47.67 | 47.76 | 46.85 | 47.25 | 47.25 | 676,200 |
Dec. 17, 2020 | 47.38 | 48.06 | 46.54 | 47.60 | 47.60 | 1,132,000 |
Dec. 16, 2020 | 47.12 | 47.13 | 46.07 | 46.80 | 46.80 | 1,013,000 |
Dec. 15, 2020 | 46.00 | 47.20 | 45.11 | 46.75 | 46.75 | 1,007,000 |
Dec. 14, 2020 | 47.21 | 47.63 | 45.53 | 45.71 | 45.71 | 543,200 |
Dec. 11, 2020 | 47.00 | 47.37 | 45.64 | 46.20 | 46.20 | 679,400 |
Dec. 10, 2020 | 46.59 | 47.75 | 46.41 | 47.10 | 47.10 | 689,600 |
Dec. 09, 2020 | 48.30 | 48.67 | 46.06 | 46.97 | 46.97 | 1,049,900 |
Dec. 08, 2020 | 47.05 | 48.22 | 46.80 | 47.82 | 47.82 | 785,500 |
Dec. 07, 2020 | 47.31 | 47.38 | 46.46 | 47.15 | 47.15 | 720,400 |
Dec. 04, 2020 | 45.95 | 47.78 | 45.84 | 47.31 | 47.31 | 1,109,900 |
Dec. 03, 2020 | 45.93 | 46.19 | 44.80 | 45.09 | 45.09 | 962,400 |
Dec. 02, 2020 | 46.80 | 46.95 | 45.85 | 45.91 | 45.91 | 1,005,300 |
Dec. 01, 2020 | 48.00 | 48.25 | 46.46 | 46.78 | 46.78 | 699,000 |
Nov. 30, 2020 | 48.09 | 48.25 | 46.87 | 47.07 | 47.07 | 1,248,500 |
Nov. 27, 2020 | 47.80 | 48.63 | 47.57 | 48.15 | 48.15 | 806,700 |
Nov. 25, 2020 | 47.42 | 48.59 | 47.21 | 48.34 | 48.34 | 1,099,900 |
Nov. 24, 2020 | 47.90 | 48.40 | 47.16 | 48.10 | 48.10 | 1,213,200 |
Nov. 23, 2020 | 45.51 | 47.51 | 45.41 | 47.31 | 47.31 | 2,091,600 |
Nov. 20, 2020 | 44.76 | 45.42 | 44.50 | 45.10 | 45.10 | 995,800 |
Nov. 19, 2020 | 44.35 | 46.38 | 43.61 | 44.65 | 44.65 | 1,646,200 |
Nov. 18, 2020 | 45.70 | 46.39 | 45.28 | 45.34 | 45.34 | 1,565,100 |
Nov. 17, 2020 | 44.49 | 45.50 | 44.27 | 45.39 | 45.39 | 1,319,600 |
Nov. 16, 2020 | 44.10 | 45.69 | 43.92 | 45.59 | 45.59 | 1,393,900 |
Nov. 13, 2020 | 42.39 | 43.63 | 41.77 | 43.62 | 43.62 | 854,300 |
Nov. 12, 2020 | 41.55 | 42.39 | 41.43 | 42.15 | 42.15 | 1,335,500 |
Nov. 11, 2020 | 42.13 | 42.22 | 41.76 | 42.07 | 42.07 | 1,042,200 |
Nov. 10, 2020 | 41.10 | 42.65 | 40.48 | 42.18 | 42.18 | 845,000 |
Nov. 09, 2020 | 43.27 | 43.30 | 41.49 | 41.83 | 41.83 | 1,295,700 |
Nov. 06, 2020 | 41.00 | 41.83 | 40.45 | 41.19 | 41.19 | 1,542,500 |
Nov. 05, 2020 | 38.15 | 41.04 | 38.13 | 40.98 | 40.98 | 1,845,700 |
Nov. 04, 2020 | 37.50 | 37.75 | 36.03 | 37.20 | 37.20 | 1,654,900 |
Nov. 03, 2020 | 38.66 | 38.74 | 37.27 | 38.00 | 38.00 | 854,800 |
Nov. 02, 2020 | 37.50 | 38.83 | 37.31 | 37.91 | 37.91 | 1,250,300 |
Oct. 30, 2020 | 37.00 | 37.38 | 35.74 | 37.01 | 37.01 | 1,045,600 |
Oct. 29, 2020 | 35.84 | 37.32 | 35.84 | 37.08 | 37.08 | 809,500 |
Oct. 28, 2020 | 36.36 | 36.36 | 35.43 | 35.75 | 35.75 | 814,800 |
Oct. 27, 2020 | 36.58 | 37.85 | 36.50 | 37.32 | 37.32 | 1,167,200 |
Oct. 26, 2020 | 36.75 | 37.69 | 36.00 | 36.43 | 36.43 | 1,456,300 |
Oct. 23, 2020 | 37.39 | 37.58 | 36.78 | 37.28 | 37.28 | 941,000 |
Oct. 22, 2020 | 36.59 | 37.34 | 36.45 | 37.17 | 37.17 | 794,300 |
Oct. 21, 2020 | 35.70 | 37.19 | 35.28 | 36.64 | 36.64 | 1,445,700 |
Oct. 20, 2020 | 34.92 | 35.49 | 34.73 | 35.00 | 35.00 | 803,300 |
Oct. 19, 2020 | 34.60 | 35.32 | 34.35 | 34.65 | 34.65 | 890,700 |
Oct. 16, 2020 | 34.55 | 34.84 | 33.87 | 34.60 | 34.60 | 883,700 |
Oct. 15, 2020 | 33.58 | 34.45 | 33.52 | 34.30 | 34.30 | 595,100 |
Oct. 14, 2020 | 34.43 | 34.83 | 33.88 | 34.53 | 34.53 | 967,200 |
Oct. 13, 2020 | 35.20 | 35.44 | 34.34 | 34.68 | 34.68 | 888,100 |
Oct. 12, 2020 | 35.91 | 36.11 | 35.15 | 35.38 | 35.38 | 557,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |