Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 33.73 | 35.19 | 32.50 | 35.02 | 35.02 | 31,493,900 |
Mar 04, 2021 | 33.97 | 34.76 | 31.50 | 32.70 | 32.70 | 37,916,700 |
Mar 03, 2021 | 35.14 | 36.01 | 34.51 | 35.00 | 35.00 | 18,599,500 |
Mar 02, 2021 | 34.98 | 36.20 | 34.89 | 35.18 | 35.18 | 21,583,000 |
Mar 01, 2021 | 35.05 | 35.36 | 34.24 | 34.90 | 34.90 | 21,582,800 |
Feb 26, 2021 | 34.52 | 35.40 | 33.15 | 33.91 | 33.91 | 37,777,000 |
Feb 25, 2021 | 37.62 | 38.00 | 35.19 | 35.68 | 35.68 | 25,657,100 |
Feb 24, 2021 | 37.75 | 38.13 | 36.55 | 37.89 | 37.89 | 25,156,600 |
Feb 23, 2021 | 37.10 | 37.99 | 34.88 | 37.85 | 37.85 | 26,070,200 |
Feb 22, 2021 | 37.89 | 39.10 | 37.31 | 38.08 | 38.08 | 33,293,500 |
Feb 19, 2021 | 35.03 | 37.67 | 35.02 | 37.49 | 37.49 | 40,020,200 |
Feb 18, 2021 | 34.36 | 34.88 | 33.55 | 34.14 | 34.14 | 18,734,500 |
Feb 17, 2021 | 33.18 | 34.58 | 32.67 | 34.15 | 34.15 | 27,492,900 |
Feb 16, 2021 | 32.51 | 33.09 | 32.20 | 32.90 | 32.90 | 28,964,900 |
Feb 12, 2021 | 30.89 | 31.55 | 30.58 | 31.23 | 31.23 | 12,000,500 |
Feb 11, 2021 | 31.16 | 31.67 | 30.55 | 30.99 | 30.99 | 15,530,100 |
Feb 10, 2021 | 32.99 | 33.97 | 31.11 | 31.24 | 31.24 | 39,036,500 |
Feb 09, 2021 | 31.83 | 32.11 | 31.02 | 32.02 | 32.02 | 18,609,800 |
Feb 08, 2021 | 32.01 | 32.35 | 31.73 | 32.12 | 32.12 | 17,556,000 |
Feb 05, 2021 | 30.21 | 31.90 | 30.21 | 31.73 | 31.73 | 33,111,700 |
Feb 04, 2021 | 29.21 | 29.80 | 29.05 | 29.80 | 29.80 | 16,730,700 |
Feb 03, 2021 | 28.70 | 29.26 | 28.41 | 29.20 | 29.20 | 19,500,400 |
Feb 02, 2021 | 28.29 | 28.33 | 27.42 | 28.14 | 28.14 | 17,952,300 |
Feb 01, 2021 | 28.31 | 28.57 | 27.57 | 28.23 | 28.23 | 22,619,600 |
Jan 29, 2021 | 27.99 | 28.17 | 26.51 | 26.91 | 26.91 | 20,140,400 |
Jan 28, 2021 | 26.33 | 28.05 | 26.32 | 27.79 | 27.79 | 26,791,400 |
Jan 27, 2021 | 26.07 | 26.38 | 24.71 | 25.79 | 25.79 | 37,297,900 |
Jan 26, 2021 | 29.36 | 29.78 | 26.77 | 27.01 | 27.01 | 33,161,600 |
Jan 25, 2021 | 30.40 | 30.69 | 28.04 | 28.98 | 28.98 | 29,254,100 |
Jan 22, 2021 | 29.32 | 30.64 | 28.84 | 30.49 | 30.49 | 17,457,100 |
Jan 21, 2021 | 31.07 | 31.26 | 29.92 | 30.04 | 30.04 | 16,883,300 |
Jan 20, 2021 | 31.97 | 32.39 | 30.91 | 30.97 | 30.97 | 17,343,200 |
Jan 19, 2021 | 30.98 | 31.92 | 30.64 | 31.71 | 31.71 | 19,517,800 |
Jan 15, 2021 | 31.35 | 31.43 | 30.07 | 30.35 | 30.35 | 19,927,600 |
Jan 14, 2021 | 31.11 | 32.49 | 30.97 | 31.99 | 31.99 | 21,668,100 |
Jan 13, 2021 | 30.94 | 31.24 | 30.48 | 30.56 | 30.56 | 19,828,200 |
Jan 12, 2021 | 30.49 | 31.08 | 29.83 | 30.99 | 30.99 | 21,250,100 |
Jan 11, 2021 | 29.52 | 30.55 | 28.05 | 30.32 | 30.32 | 22,259,200 |
Jan 08, 2021 | 31.06 | 31.36 | 30.11 | 31.15 | 31.15 | 27,541,700 |
Jan 07, 2021 | 31.05 | 31.78 | 30.66 | 31.17 | 31.17 | 29,770,900 |
Jan 06, 2021 | 29.25 | 30.51 | 28.84 | 30.16 | 30.16 | 40,670,400 |
Jan 05, 2021 | 27.14 | 28.58 | 27.11 | 28.37 | 28.37 | 26,109,100 |
Jan 04, 2021 | 27.24 | 27.76 | 26.47 | 27.14 | 27.14 | 31,398,600 |
Dec 31, 2020 | 26.55 | 26.62 | 25.85 | 26.02 | 26.02 | 16,527,900 |
Dec 30, 2020 | 24.82 | 26.83 | 24.81 | 26.53 | 26.53 | 32,167,000 |
Dec 29, 2020 | 24.75 | 24.98 | 24.31 | 24.74 | 24.74 | 9,894,800 |
Dec 28, 2020 | 25.15 | 25.39 | 24.51 | 24.63 | 24.63 | 10,089,500 |
Dec 24, 2020 | 24.80 | 25.06 | 24.60 | 24.79 | 24.79 | 5,107,700 |
Dec 23, 2020 | 24.52 | 25.25 | 24.52 | 24.86 | 24.86 | 13,462,600 |
Dec 22, 2020 | 24.94 | 25.04 | 24.01 | 24.25 | 24.25 | 13,336,800 |
Dec 21, 2020 | 23.96 | 25.10 | 23.96 | 24.86 | 24.86 | 13,488,800 |
Dec 18, 2020 | 24.72 | 24.90 | 24.42 | 24.63 | 24.63 | 23,159,100 |
Dec 17, 2020 | 24.77 | 25.18 | 24.56 | 24.72 | 24.72 | 13,306,100 |
Dec 16, 2020 | 24.54 | 24.59 | 23.85 | 24.39 | 24.39 | 13,379,200 |
Dec 15, 2020 | 24.10 | 24.41 | 23.90 | 24.30 | 24.30 | 11,708,100 |
Dec 14, 2020 | 24.76 | 24.92 | 23.77 | 23.80 | 23.80 | 15,436,000 |
Dec 11, 2020 | 24.54 | 24.79 | 24.15 | 24.61 | 24.61 | 14,650,300 |
Dec 10, 2020 | 24.76 | 25.21 | 24.34 | 24.86 | 24.86 | 17,239,000 |
Dec 09, 2020 | 24.66 | 24.78 | 23.82 | 24.46 | 24.46 | 16,007,300 |
Dec 08, 2020 | 24.21 | 24.79 | 24.15 | 24.47 | 24.47 | 12,594,000 |
Dec 07, 2020 | 24.91 | 24.94 | 24.23 | 24.58 | 24.58 | 19,790,700 |
Dec 04, 2020 | 24.79 | 25.43 | 24.70 | 25.06 | 25.06 | 31,954,000 |
Dec 03, 2020 | 24.31 | 24.70 | 24.25 | 24.39 | 24.39 | 24,569,800 |
Dec 02, 2020 | 23.50 | 24.19 | 23.07 | 24.08 | 24.08 | 18,433,600 |
Dec 01, 2020 | 24.10 | 24.38 | 23.57 | 23.64 | 23.64 | 20,482,500 |
Nov 30, 2020 | 23.54 | 23.86 | 23.02 | 23.39 | 23.39 | 25,715,200 |
Nov 27, 2020 | 24.03 | 24.08 | 23.30 | 23.52 | 23.52 | 12,314,300 |
Nov 25, 2020 | 23.01 | 23.66 | 22.67 | 23.54 | 23.54 | 19,468,200 |
Nov 24, 2020 | 22.23 | 23.25 | 22.20 | 23.11 | 23.11 | 35,904,500 |
Nov 23, 2020 | 21.58 | 21.93 | 21.38 | 21.91 | 21.91 | 21,932,300 |
Nov 20, 2020 | 21.41 | 21.63 | 21.17 | 21.25 | 21.25 | 20,375,900 |
Nov 19, 2020 | 20.73 | 21.17 | 20.52 | 21.11 | 21.11 | 13,501,300 |
Nov 18, 2020 | 21.00 | 21.16 | 20.70 | 20.71 | 20.71 | 12,593,100 |
Nov 17, 2020 | 20.74 | 21.06 | 20.53 | 21.03 | 21.03 | 17,941,900 |
Nov 16, 2020 | 20.62 | 21.01 | 20.43 | 21.00 | 21.00 | 20,642,000 |
Nov 13, 2020 | 19.68 | 20.22 | 19.68 | 20.14 | 20.14 | 19,951,400 |
Nov 12, 2020 | 19.66 | 20.10 | 19.42 | 19.52 | 19.52 | 20,898,900 |
Nov 11, 2020 | 19.77 | 19.77 | 19.23 | 19.53 | 19.53 | 18,504,300 |
Nov 10, 2020 | 19.79 | 19.91 | 19.48 | 19.82 | 19.82 | 17,163,700 |
Nov 09, 2020 | 20.85 | 21.29 | 19.51 | 19.79 | 19.79 | 40,988,000 |
Nov 06, 2020 | 19.14 | 19.42 | 19.03 | 19.12 | 19.12 | 17,437,600 |
Nov 05, 2020 | 18.54 | 19.07 | 18.51 | 18.82 | 18.82 | 17,004,000 |
Nov 04, 2020 | 18.45 | 18.60 | 17.58 | 18.00 | 18.00 | 21,800,100 |
Nov 03, 2020 | 18.52 | 19.02 | 18.45 | 18.77 | 18.77 | 21,732,700 |
Nov 02, 2020 | 17.71 | 18.25 | 17.61 | 18.24 | 18.24 | 15,480,200 |
Oct 30, 2020 | 17.37 | 17.54 | 16.96 | 17.34 | 17.34 | 14,410,600 |
Oct 29, 2020 | 16.86 | 17.67 | 16.81 | 17.48 | 17.48 | 17,138,300 |
Oct 28, 2020 | 17.15 | 17.21 | 16.68 | 16.87 | 16.87 | 26,441,600 |
Oct 27, 2020 | 17.42 | 17.89 | 17.25 | 17.72 | 17.72 | 15,993,700 |
Oct 26, 2020 | 17.97 | 18.04 | 17.21 | 17.36 | 17.36 | 24,926,900 |
Oct 23, 2020 | 18.47 | 18.68 | 18.18 | 18.36 | 18.36 | 16,469,800 |
Oct 22, 2020 | 17.55 | 18.40 | 17.30 | 18.35 | 18.35 | 21,339,200 |
Oct 21, 2020 | 17.74 | 18.33 | 17.67 | 17.72 | 17.72 | 21,426,800 |
Oct 20, 2020 | 17.40 | 17.87 | 17.34 | 17.61 | 17.61 | 15,762,500 |
Oct 19, 2020 | 17.31 | 17.84 | 17.09 | 17.14 | 17.14 | 15,826,700 |
Oct 16, 2020 | 17.25 | 17.30 | 17.02 | 17.15 | 17.15 | 11,006,200 |
Oct 15, 2020 | 16.55 | 17.27 | 16.50 | 17.21 | 17.21 | 11,602,600 |
Oct 14, 2020 | 16.95 | 17.02 | 16.77 | 16.94 | 16.94 | 9,874,300 |
Oct 13, 2020 | 16.64 | 17.00 | 16.52 | 16.82 | 16.82 | 12,754,700 |
Oct 12, 2020 | 17.16 | 17.26 | 16.77 | 16.81 | 16.81 | 14,085,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |