Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 43.19 | 43.19 | 40.61 | 42.73 | 42.73 | 260,200 |
Mar 04, 2021 | 43.97 | 44.05 | 41.96 | 42.55 | 42.55 | 112,600 |
Mar 03, 2021 | 45.75 | 45.79 | 44.01 | 44.06 | 44.06 | 71,900 |
Mar 02, 2021 | 47.08 | 47.08 | 45.98 | 46.03 | 46.03 | 47,600 |
Mar 01, 2021 | 46.46 | 47.23 | 46.46 | 47.08 | 47.08 | 51,300 |
Feb 26, 2021 | 46.28 | 46.43 | 45.06 | 45.91 | 45.91 | 70,600 |
Feb 25, 2021 | 47.06 | 47.31 | 45.54 | 45.78 | 45.78 | 86,900 |
Feb 24, 2021 | 47.06 | 47.68 | 46.57 | 47.36 | 47.36 | 93,600 |
Feb 23, 2021 | 46.63 | 47.29 | 45.50 | 47.10 | 47.10 | 80,200 |
Feb 22, 2021 | 49.12 | 49.13 | 47.68 | 47.70 | 47.70 | 94,500 |
Feb 19, 2021 | 49.70 | 50.13 | 49.46 | 49.61 | 49.61 | 120,500 |
Feb 18, 2021 | 49.69 | 49.75 | 48.64 | 49.55 | 49.55 | 89,700 |
Feb 17, 2021 | 50.60 | 50.63 | 49.64 | 50.30 | 50.30 | 122,400 |
Feb 16, 2021 | 52.14 | 52.34 | 50.89 | 51.12 | 51.12 | 109,400 |
Feb 12, 2021 | 51.10 | 51.98 | 50.98 | 51.87 | 51.87 | 86,100 |
Feb 11, 2021 | 51.56 | 51.74 | 50.87 | 51.35 | 51.35 | 60,600 |
Feb 10, 2021 | 52.16 | 52.18 | 50.63 | 51.09 | 51.09 | 102,100 |
Feb 09, 2021 | 51.32 | 51.94 | 51.32 | 51.76 | 51.76 | 92,400 |
Feb 08, 2021 | 50.52 | 51.34 | 50.41 | 51.32 | 51.32 | 118,000 |
Feb 05, 2021 | 49.37 | 50.09 | 49.33 | 50.05 | 50.05 | 87,500 |
Feb 04, 2021 | 49.37 | 49.41 | 48.64 | 49.20 | 49.20 | 71,400 |
Feb 03, 2021 | 49.00 | 49.24 | 48.66 | 48.66 | 48.66 | 96,000 |
Feb 02, 2021 | 49.17 | 49.40 | 48.47 | 49.00 | 49.00 | 82,400 |
Feb 01, 2021 | 47.80 | 48.67 | 47.74 | 48.50 | 48.50 | 101,400 |
Jan 29, 2021 | 47.63 | 48.11 | 46.70 | 47.30 | 47.30 | 86,700 |
Jan 28, 2021 | 47.46 | 48.46 | 47.30 | 47.74 | 47.74 | 86,500 |
Jan 27, 2021 | 47.81 | 48.26 | 46.60 | 47.50 | 47.50 | 252,500 |
Jan 26, 2021 | 48.90 | 49.02 | 48.12 | 48.19 | 48.19 | 70,700 |
Jan 25, 2021 | 48.68 | 49.24 | 47.90 | 48.50 | 48.50 | 88,800 |
Jan 22, 2021 | 47.80 | 48.33 | 47.75 | 48.28 | 48.28 | 91,000 |
Jan 21, 2021 | 48.50 | 48.56 | 47.74 | 48.08 | 48.08 | 95,700 |
Jan 20, 2021 | 48.51 | 48.81 | 48.22 | 48.38 | 48.38 | 92,200 |
Jan 19, 2021 | 47.04 | 47.90 | 47.04 | 47.83 | 47.83 | 67,000 |
Jan 15, 2021 | 47.13 | 47.62 | 46.62 | 46.85 | 46.85 | 84,800 |
Jan 14, 2021 | 46.56 | 47.47 | 46.56 | 47.36 | 47.36 | 64,600 |
Jan 13, 2021 | 46.25 | 46.87 | 46.25 | 46.57 | 46.57 | 69,700 |
Jan 12, 2021 | 46.16 | 46.43 | 45.84 | 46.27 | 46.27 | 108,300 |
Jan 11, 2021 | 46.02 | 46.36 | 45.81 | 46.25 | 46.25 | 74,700 |
Jan 08, 2021 | 46.24 | 47.04 | 45.91 | 46.54 | 46.54 | 91,200 |
Jan 07, 2021 | 44.89 | 46.17 | 44.89 | 46.17 | 46.17 | 69,700 |
Jan 06, 2021 | 44.09 | 45.10 | 44.01 | 44.64 | 44.64 | 64,700 |
Jan 05, 2021 | 43.67 | 44.38 | 43.60 | 44.30 | 44.30 | 59,900 |
Jan 04, 2021 | 44.02 | 44.17 | 42.96 | 43.63 | 43.63 | 54,900 |
Dec 31, 2020 | 43.89 | 43.98 | 43.41 | 43.72 | 43.72 | 37,100 |
Dec 30, 2020 | 43.74 | 44.28 | 43.74 | 43.96 | 43.96 | 53,900 |
Dec 29, 2020 | 44.35 | 44.41 | 43.12 | 43.60 | 43.60 | 75,400 |
Dec 28, 2020 | 44.66 | 44.81 | 44.10 | 44.10 | 44.10 | 56,400 |
Dec 24, 2020 | 44.51 | 44.66 | 44.13 | 44.33 | 44.33 | 22,800 |
Dec 23, 2020 | 44.45 | 44.69 | 44.24 | 44.42 | 44.42 | 53,600 |
Dec 22, 2020 | 43.61 | 44.38 | 43.61 | 44.35 | 44.35 | 60,500 |
Dec 21, 2020 | 42.86 | 43.74 | 42.49 | 43.59 | 43.59 | 63,500 |
Dec 18, 2020 | 43.24 | 43.26 | 42.78 | 42.96 | 42.96 | 46,400 |
Dec 17, 2020 | 42.32 | 42.88 | 42.30 | 42.84 | 42.84 | 53,700 |
Dec 16, 2020 | 42.28 | 42.42 | 42.05 | 42.19 | 42.19 | 41,200 |
Dec 15, 2020 | 42.38 | 42.58 | 41.92 | 42.31 | 42.31 | 56,300 |
Dec 14, 2020 | 42.37 | 43.09 | 42.04 | 42.46 | 42.46 | 75,400 |
Dec 11, 2020 | 42.31 | 42.51 | 41.67 | 42.07 | 42.07 | 51,700 |
Dec 10, 2020 | 41.28 | 42.58 | 41.13 | 42.49 | 42.49 | 45,800 |
Dec 09, 2020 | 42.37 | 42.37 | 41.09 | 41.38 | 41.38 | 53,800 |
Dec 08, 2020 | 41.47 | 41.99 | 41.47 | 41.96 | 41.96 | 66,000 |
Dec 07, 2020 | 41.08 | 41.88 | 41.08 | 41.60 | 41.60 | 56,600 |
Dec 04, 2020 | 40.54 | 41.20 | 40.47 | 41.19 | 41.19 | 67,100 |
Dec 03, 2020 | 40.20 | 40.63 | 40.11 | 40.59 | 40.59 | 86,000 |
Dec 02, 2020 | 39.82 | 40.23 | 39.58 | 40.19 | 40.19 | 50,300 |
Dec 01, 2020 | 40.07 | 40.23 | 39.90 | 40.00 | 40.00 | 51,600 |
Nov 30, 2020 | 39.77 | 39.83 | 39.27 | 39.75 | 39.75 | 81,300 |
Nov 27, 2020 | 38.61 | 39.43 | 38.61 | 39.43 | 39.43 | 27,300 |
Nov 25, 2020 | 38.47 | 38.51 | 38.21 | 38.37 | 38.37 | 48,900 |
Nov 24, 2020 | 39.09 | 39.09 | 38.47 | 38.48 | 38.48 | 37,800 |
Nov 23, 2020 | 39.20 | 39.22 | 38.72 | 39.05 | 39.05 | 60,000 |
Nov 20, 2020 | 38.57 | 38.97 | 38.48 | 38.85 | 38.85 | 55,300 |
Nov 19, 2020 | 38.21 | 38.64 | 38.20 | 38.64 | 38.64 | 51,900 |
Nov 18, 2020 | 38.78 | 38.88 | 38.20 | 38.21 | 38.21 | 43,000 |
Nov 17, 2020 | 38.76 | 38.76 | 38.23 | 38.75 | 38.75 | 61,300 |
Nov 16, 2020 | 39.06 | 39.06 | 38.60 | 38.79 | 38.79 | 96,500 |
Nov 13, 2020 | 38.42 | 38.81 | 38.42 | 38.68 | 38.68 | 43,500 |
Nov 12, 2020 | 38.34 | 38.53 | 37.97 | 38.23 | 38.23 | 37,300 |
Nov 11, 2020 | 38.00 | 38.17 | 37.86 | 38.09 | 38.09 | 30,600 |
Nov 10, 2020 | 37.67 | 37.83 | 36.92 | 37.49 | 37.49 | 30,500 |
Nov 09, 2020 | 40.25 | 40.25 | 37.73 | 37.83 | 37.83 | 29,700 |
Nov 06, 2020 | 37.90 | 38.35 | 37.68 | 38.11 | 38.11 | 33,300 |
Nov 05, 2020 | 37.59 | 37.97 | 37.48 | 37.88 | 37.88 | 52,600 |
Nov 04, 2020 | 36.54 | 37.36 | 36.54 | 37.09 | 37.09 | 25,400 |
Nov 03, 2020 | 35.59 | 36.17 | 35.54 | 36.05 | 36.05 | 10,400 |
Nov 02, 2020 | 35.54 | 35.63 | 34.74 | 35.14 | 35.14 | 11,500 |
Oct 30, 2020 | 35.75 | 35.93 | 34.84 | 35.17 | 35.17 | 44,400 |
Oct 29, 2020 | 35.82 | 36.08 | 35.50 | 35.87 | 35.87 | 25,800 |
Oct 28, 2020 | 36.28 | 36.42 | 35.60 | 35.66 | 35.66 | 26,100 |
Oct 27, 2020 | 36.75 | 37.02 | 36.69 | 36.90 | 36.90 | 12,300 |
Oct 26, 2020 | 36.83 | 36.96 | 36.20 | 36.59 | 36.59 | 34,500 |
Oct 23, 2020 | 37.17 | 37.17 | 36.86 | 37.15 | 37.15 | 20,800 |
Oct 22, 2020 | 36.45 | 37.11 | 36.45 | 37.04 | 37.04 | 20,200 |
Oct 21, 2020 | 36.78 | 37.02 | 36.35 | 36.39 | 36.39 | 30,800 |
Oct 20, 2020 | 37.16 | 37.27 | 36.90 | 36.93 | 36.93 | 21,000 |
Oct 19, 2020 | 37.34 | 37.66 | 36.91 | 36.97 | 36.97 | 18,200 |
Oct 16, 2020 | 37.25 | 37.63 | 37.22 | 37.25 | 37.25 | 15,100 |
Oct 15, 2020 | 36.93 | 37.21 | 36.72 | 37.08 | 37.08 | 20,100 |
Oct 14, 2020 | 37.84 | 37.94 | 37.29 | 37.29 | 37.29 | 42,500 |
Oct 13, 2020 | 37.45 | 37.71 | 37.35 | 37.57 | 37.57 | 23,200 |
Oct 12, 2020 | 37.98 | 37.98 | 37.61 | 37.63 | 37.63 | 48,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |