Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 58.35 | 58.85 | 53.50 | 57.55 | 57.55 | 322,504 |
Mar. 04, 2021 | 62.29 | 62.56 | 56.15 | 58.30 | 58.30 | 258,205 |
Mar. 03, 2021 | 61.50 | 63.38 | 61.41 | 62.36 | 62.36 | 200,936 |
Mar. 02, 2021 | 60.00 | 62.59 | 58.87 | 61.00 | 61.00 | 229,656 |
Mar. 01, 2021 | 59.63 | 61.80 | 59.00 | 59.07 | 59.07 | 198,907 |
Feb. 26, 2021 | 57.56 | 59.31 | 55.48 | 59.14 | 59.14 | 105,800 |
Feb. 25, 2021 | 58.21 | 59.47 | 54.57 | 58.29 | 58.29 | 198,571 |
Feb. 24, 2021 | 59.20 | 59.80 | 58.29 | 58.91 | 58.91 | 144,395 |
Feb. 23, 2021 | 57.00 | 60.27 | 51.90 | 58.65 | 58.65 | 358,982 |
Feb. 22, 2021 | 60.09 | 60.39 | 58.60 | 58.63 | 58.63 | 109,662 |
Feb. 19, 2021 | 61.75 | 61.75 | 59.64 | 60.10 | 60.10 | 282,189 |
Feb. 18, 2021 | 61.75 | 62.47 | 59.67 | 59.72 | 59.72 | 108,394 |
Feb. 17, 2021 | 63.04 | 64.25 | 59.88 | 60.89 | 60.89 | 168,367 |
Feb. 16, 2021 | 61.50 | 64.23 | 61.50 | 63.13 | 63.13 | 143,490 |
Feb. 12, 2021 | 60.00 | 64.05 | 59.59 | 60.50 | 60.50 | 192,479 |
Feb. 11, 2021 | 63.50 | 64.78 | 58.64 | 60.17 | 60.17 | 443,612 |
Feb. 10, 2021 | 65.90 | 67.45 | 61.20 | 64.78 | 64.78 | 335,144 |
Feb. 09, 2021 | 66.00 | 66.00 | 61.47 | 63.19 | 63.19 | 305,578 |
Feb. 08, 2021 | 60.19 | 63.17 | 59.06 | 63.06 | 63.06 | 264,263 |
Feb. 05, 2021 | 59.00 | 60.40 | 58.14 | 58.99 | 58.99 | 230,925 |
Feb. 04, 2021 | 55.59 | 58.21 | 55.00 | 57.97 | 57.97 | 190,740 |
Feb. 03, 2021 | 55.00 | 57.54 | 54.50 | 54.50 | 54.50 | 281,145 |
Feb. 02, 2021 | 52.00 | 55.90 | 52.00 | 53.95 | 53.95 | 287,861 |
Feb. 01, 2021 | 49.62 | 51.67 | 49.40 | 51.48 | 51.48 | 235,888 |
Jan. 29, 2021 | 51.90 | 52.45 | 49.39 | 50.82 | 50.82 | 168,481 |
Jan. 28, 2021 | 50.00 | 53.31 | 48.69 | 50.95 | 50.95 | 274,006 |
Jan. 27, 2021 | 51.77 | 53.02 | 47.90 | 50.96 | 50.96 | 331,168 |
Jan. 26, 2021 | 55.43 | 56.00 | 53.56 | 53.75 | 53.75 | 113,007 |
Jan. 25, 2021 | 54.03 | 55.60 | 53.31 | 55.25 | 55.25 | 230,080 |
Jan. 22, 2021 | 54.90 | 55.59 | 52.60 | 54.77 | 54.77 | 258,105 |
Jan. 21, 2021 | 55.68 | 56.49 | 54.91 | 55.48 | 55.48 | 95,515 |
Jan. 20, 2021 | 55.55 | 56.75 | 55.55 | 56.13 | 56.13 | 82,514 |
Jan. 19, 2021 | 55.50 | 57.24 | 54.12 | 55.53 | 55.53 | 148,654 |
Jan. 18, 2021 | 55.92 | 55.92 | 54.25 | 55.46 | 55.46 | 22,272 |
Jan. 15, 2021 | 58.99 | 58.99 | 52.60 | 55.00 | 55.00 | 405,351 |
Jan. 14, 2021 | 60.00 | 60.91 | 56.70 | 57.19 | 57.19 | 316,381 |
Jan. 13, 2021 | 54.18 | 59.18 | 54.00 | 58.00 | 58.00 | 369,835 |
Jan. 12, 2021 | 51.68 | 54.26 | 51.68 | 53.00 | 53.00 | 254,855 |
Jan. 11, 2021 | 51.00 | 52.28 | 49.25 | 51.93 | 51.93 | 309,278 |
Jan. 08, 2021 | 49.50 | 51.00 | 46.65 | 50.97 | 50.97 | 677,363 |
Jan. 07, 2021 | 48.34 | 50.56 | 47.96 | 49.21 | 49.21 | 353,701 |
Jan. 06, 2021 | 48.22 | 49.81 | 45.54 | 47.29 | 47.29 | 499,406 |
Jan. 05, 2021 | 42.76 | 44.75 | 42.10 | 43.78 | 43.78 | 193,962 |
Jan. 04, 2021 | 39.26 | 42.77 | 39.26 | 42.70 | 42.70 | 190,707 |
Dec. 31, 2020 | 41.20 | 41.78 | 40.12 | 40.20 | 40.20 | 100,227 |
Dec. 30, 2020 | 41.15 | 41.81 | 41.15 | 41.44 | 41.44 | 47,656 |
Dec. 29, 2020 | 40.97 | 41.99 | 40.97 | 41.40 | 41.40 | 125,385 |
Dec. 24, 2020 | 41.00 | 41.16 | 40.70 | 40.85 | 40.85 | 50,120 |
Dec. 23, 2020 | 41.27 | 41.27 | 40.54 | 40.91 | 40.91 | 107,168 |
Dec. 22, 2020 | 40.50 | 41.20 | 40.19 | 40.51 | 40.51 | 136,407 |
Dec. 21, 2020 | 41.12 | 41.85 | 40.28 | 40.55 | 40.55 | 219,380 |
Dec. 18, 2020 | 41.96 | 42.30 | 41.46 | 41.88 | 41.88 | 192,825 |
Dec. 17, 2020 | 41.05 | 42.16 | 41.01 | 41.86 | 41.86 | 161,178 |
Dec. 16, 2020 | 39.28 | 41.12 | 39.00 | 41.10 | 41.10 | 298,493 |
Dec. 15, 2020 | 38.19 | 39.24 | 38.19 | 39.10 | 39.10 | 270,292 |
Dec. 14, 2020 | 39.00 | 39.24 | 38.43 | 38.55 | 38.55 | 197,162 |
Dec. 11, 2020 | 38.01 | 40.01 | 38.01 | 39.07 | 39.07 | 329,603 |
Dec. 10, 2020 | 38.85 | 38.85 | 37.50 | 38.19 | 38.19 | 120,502 |
Dec. 09, 2020 | 37.90 | 39.13 | 37.78 | 38.99 | 38.99 | 209,157 |
Dec. 08, 2020 | 37.19 | 37.94 | 36.00 | 37.75 | 37.75 | 402,647 |
Dec. 07, 2020 | 38.70 | 38.95 | 37.59 | 37.59 | 37.59 | 258,381 |
Dec. 04, 2020 | 38.31 | 38.88 | 38.24 | 38.76 | 38.76 | 310,149 |
Dec. 03, 2020 | 38.60 | 38.85 | 38.00 | 38.17 | 38.17 | 282,582 |
Dec. 02, 2020 | 38.87 | 39.06 | 38.44 | 38.55 | 38.55 | 351,451 |
Dec. 01, 2020 | 38.92 | 39.55 | 38.44 | 38.99 | 38.99 | 234,497 |
Nov. 30, 2020 | 37.87 | 38.87 | 37.23 | 38.39 | 38.39 | 349,377 |
Nov. 27, 2020 | 37.35 | 37.75 | 36.55 | 37.48 | 37.48 | 232,953 |
Nov. 26, 2020 | 36.70 | 37.24 | 36.41 | 37.10 | 37.10 | 53,113 |
Nov. 25, 2020 | 35.81 | 37.41 | 35.00 | 36.42 | 36.42 | 339,383 |
Nov. 24, 2020 | 35.10 | 36.56 | 34.68 | 35.72 | 35.72 | 354,489 |
Nov. 23, 2020 | 32.08 | 33.99 | 32.08 | 33.99 | 33.99 | 304,153 |
Nov. 20, 2020 | 34.99 | 34.99 | 32.20 | 32.50 | 32.50 | 442,313 |
Nov. 19, 2020 | 35.01 | 35.51 | 34.63 | 34.65 | 34.65 | 186,137 |
Nov. 18, 2020 | 35.65 | 35.79 | 35.18 | 35.35 | 35.35 | 399,730 |
Nov. 17, 2020 | 35.50 | 35.93 | 33.11 | 35.50 | 35.50 | 511,969 |
Nov. 16, 2020 | 35.68 | 35.90 | 35.18 | 35.30 | 35.30 | 385,074 |
Nov. 13, 2020 | 35.67 | 36.10 | 35.09 | 35.85 | 35.85 | 218,026 |
Nov. 12, 2020 | 33.95 | 36.04 | 33.95 | 35.25 | 35.25 | 307,453 |
Nov. 11, 2020 | 33.85 | 34.47 | 33.55 | 34.45 | 34.45 | 332,700 |
Nov. 10, 2020 | 35.20 | 35.20 | 33.51 | 34.54 | 34.54 | 323,571 |
Nov. 09, 2020 | 34.88 | 36.00 | 34.52 | 34.80 | 34.80 | 434,912 |
Nov. 06, 2020 | 32.61 | 33.75 | 32.60 | 33.61 | 33.61 | 494,276 |
Nov. 05, 2020 | 32.63 | 32.63 | 31.72 | 32.46 | 32.46 | 336,667 |
Nov. 04, 2020 | 30.54 | 32.92 | 29.88 | 31.31 | 31.31 | 497,003 |
Nov. 03, 2020 | 32.83 | 32.86 | 31.08 | 31.62 | 31.62 | 341,333 |
Nov. 02, 2020 | 31.69 | 32.90 | 31.55 | 32.68 | 32.68 | 402,310 |
Oct. 30, 2020 | 31.07 | 31.64 | 30.46 | 31.34 | 31.34 | 196,204 |
Oct. 29, 2020 | 29.69 | 31.18 | 29.69 | 31.09 | 31.09 | 193,982 |
Oct. 28, 2020 | 30.60 | 31.04 | 29.09 | 30.00 | 30.00 | 292,997 |
Oct. 27, 2020 | 31.24 | 31.81 | 31.00 | 31.21 | 31.21 | 115,317 |
Oct. 26, 2020 | 31.08 | 31.92 | 29.73 | 31.26 | 31.26 | 276,399 |
Oct. 23, 2020 | 31.26 | 32.00 | 30.60 | 31.61 | 31.61 | 271,068 |
Oct. 22, 2020 | 29.60 | 31.26 | 29.22 | 31.08 | 31.08 | 669,860 |
Oct. 21, 2020 | 28.17 | 29.53 | 27.37 | 29.42 | 29.42 | 384,169 |
Oct. 20, 2020 | 27.84 | 28.69 | 27.84 | 28.00 | 28.00 | 234,095 |
Oct. 19, 2020 | 28.82 | 28.85 | 27.70 | 27.91 | 27.91 | 285,866 |
Oct. 16, 2020 | 28.85 | 28.89 | 28.49 | 28.65 | 28.65 | 104,247 |
Oct. 15, 2020 | 28.64 | 28.80 | 28.02 | 28.70 | 28.70 | 337,090 |
Oct. 14, 2020 | 28.95 | 29.08 | 28.50 | 28.76 | 28.76 | 177,565 |
Oct. 13, 2020 | 28.45 | 29.06 | 28.22 | 28.82 | 28.82 | 507,934 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |