Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.93 | 52.29 | 50.03 | 51.52 | 51.52 | 11,100 |
Feb 25, 2021 | 52.22 | 53.39 | 50.01 | 50.06 | 50.06 | 21,400 |
Feb 24, 2021 | 52.77 | 53.78 | 51.40 | 53.01 | 53.01 | 23,700 |
Feb 23, 2021 | 55.71 | 56.47 | 51.13 | 52.66 | 52.66 | 30,200 |
Feb 22, 2021 | 56.82 | 57.72 | 55.65 | 56.40 | 56.40 | 19,500 |
Feb 19, 2021 | 57.86 | 58.69 | 56.62 | 57.38 | 57.38 | 14,900 |
Feb 18, 2021 | 59.60 | 59.60 | 55.34 | 57.10 | 57.10 | 24,600 |
Feb 17, 2021 | 59.50 | 61.20 | 57.77 | 60.01 | 60.01 | 24,000 |
Feb 16, 2021 | 57.71 | 61.00 | 56.70 | 59.50 | 59.50 | 35,400 |
Feb 12, 2021 | 60.19 | 60.66 | 55.00 | 57.00 | 57.00 | 53,300 |
Feb 11, 2021 | 60.39 | 64.11 | 58.54 | 60.90 | 60.90 | 40,200 |
Feb 10, 2021 | 63.24 | 64.01 | 59.48 | 59.48 | 59.48 | 22,000 |
Feb 09, 2021 | 60.60 | 65.16 | 60.18 | 62.00 | 62.00 | 52,000 |
Feb 08, 2021 | 58.99 | 61.49 | 58.65 | 60.57 | 60.57 | 31,700 |
Feb 05, 2021 | 57.91 | 58.89 | 57.06 | 58.01 | 58.01 | 15,200 |
Feb 04, 2021 | 56.33 | 58.52 | 56.02 | 58.09 | 58.09 | 16,100 |
Feb 03, 2021 | 55.52 | 56.90 | 55.03 | 56.38 | 56.38 | 45,100 |
Feb 02, 2021 | 64.25 | 67.28 | 56.45 | 56.89 | 56.89 | 54,700 |
Feb 01, 2021 | 54.75 | 64.40 | 52.91 | 64.00 | 64.00 | 56,400 |
Jan 29, 2021 | 51.50 | 54.90 | 46.68 | 54.75 | 54.75 | 73,600 |
Jan 28, 2021 | 46.10 | 47.50 | 45.00 | 45.00 | 45.00 | 13,400 |
Jan 27, 2021 | 46.26 | 47.19 | 43.05 | 46.10 | 46.10 | 24,800 |
Jan 26, 2021 | 47.14 | 48.50 | 46.18 | 46.80 | 46.80 | 12,100 |
Jan 25, 2021 | 47.66 | 47.75 | 45.84 | 47.14 | 47.14 | 18,100 |
Jan 22, 2021 | 45.34 | 48.00 | 45.33 | 47.20 | 47.20 | 17,700 |
Jan 21, 2021 | 45.00 | 46.46 | 44.53 | 46.23 | 46.23 | 22,900 |
Jan 20, 2021 | 45.69 | 45.82 | 44.37 | 45.00 | 45.00 | 28,500 |
Jan 19, 2021 | 46.29 | 47.13 | 43.54 | 45.42 | 45.42 | 37,800 |
Jan 15, 2021 | 48.40 | 48.40 | 45.08 | 46.54 | 46.54 | 24,900 |
Jan 14, 2021 | 49.78 | 49.78 | 48.41 | 48.62 | 48.62 | 13,100 |
Jan 13, 2021 | 49.26 | 50.80 | 47.83 | 49.70 | 49.70 | 27,700 |
Jan 12, 2021 | 47.15 | 50.16 | 46.60 | 48.94 | 48.94 | 22,500 |
Jan 11, 2021 | 48.01 | 48.30 | 46.27 | 47.15 | 47.15 | 22,500 |
Jan 08, 2021 | 51.05 | 52.48 | 48.03 | 48.73 | 48.73 | 24,000 |
Jan 07, 2021 | 50.93 | 52.31 | 50.00 | 50.03 | 50.03 | 13,300 |
Jan 06, 2021 | 48.90 | 52.01 | 48.54 | 50.60 | 50.60 | 24,800 |
Jan 05, 2021 | 47.93 | 49.60 | 46.32 | 48.75 | 48.75 | 41,300 |
Jan 04, 2021 | 51.21 | 51.91 | 47.43 | 47.75 | 47.75 | 51,900 |
Dec 31, 2020 | 47.74 | 50.87 | 44.05 | 49.36 | 49.36 | 47,300 |
Dec 30, 2020 | 46.89 | 47.55 | 39.01 | 47.55 | 47.55 | 70,000 |
Dec 29, 2020 | 49.84 | 50.33 | 46.17 | 46.53 | 46.53 | 29,700 |
Dec 28, 2020 | 51.40 | 52.02 | 49.87 | 50.20 | 50.20 | 22,700 |
Dec 24, 2020 | 52.02 | 52.31 | 51.12 | 51.40 | 51.40 | 8,500 |
Dec 23, 2020 | 52.25 | 52.92 | 51.71 | 52.61 | 52.61 | 8,200 |
Dec 22, 2020 | 52.50 | 52.91 | 51.01 | 52.25 | 52.25 | 20,400 |
Dec 21, 2020 | 51.43 | 52.50 | 48.60 | 52.42 | 52.42 | 32,200 |
Dec 18, 2020 | 51.85 | 52.56 | 50.01 | 50.58 | 50.58 | 28,600 |
Dec 17, 2020 | 51.00 | 52.07 | 50.12 | 51.35 | 51.35 | 16,300 |
Dec 16, 2020 | 50.88 | 52.17 | 49.71 | 50.90 | 50.90 | 30,000 |
Dec 15, 2020 | 49.89 | 51.81 | 49.36 | 50.20 | 50.20 | 49,200 |
Dec 14, 2020 | 47.04 | 49.72 | 46.00 | 49.04 | 49.04 | 32,300 |
Dec 11, 2020 | 45.77 | 46.88 | 45.14 | 46.35 | 46.35 | 14,000 |
Dec 10, 2020 | 44.27 | 46.21 | 44.27 | 45.25 | 45.25 | 12,700 |
Dec 09, 2020 | 44.90 | 45.93 | 44.03 | 44.24 | 44.24 | 17,000 |
Dec 08, 2020 | 45.86 | 46.35 | 43.50 | 44.70 | 44.70 | 30,600 |
Dec 07, 2020 | 46.38 | 46.38 | 44.60 | 46.09 | 46.09 | 25,300 |
Dec 04, 2020 | 46.56 | 46.56 | 45.18 | 45.84 | 45.84 | 23,800 |
Dec 03, 2020 | 45.76 | 47.12 | 44.40 | 46.76 | 46.76 | 31,600 |
Dec 02, 2020 | 43.44 | 46.28 | 43.44 | 46.28 | 46.28 | 19,200 |
Dec 01, 2020 | 45.50 | 47.00 | 42.54 | 43.60 | 43.60 | 22,500 |
Nov 30, 2020 | 44.95 | 44.95 | 41.80 | 44.30 | 44.30 | 32,200 |
Nov 27, 2020 | 37.45 | 41.30 | 36.24 | 41.30 | 41.30 | 22,400 |
Nov 25, 2020 | 36.69 | 38.80 | 35.38 | 38.25 | 38.25 | 22,300 |
Nov 24, 2020 | 38.00 | 38.15 | 36.52 | 37.78 | 37.78 | 10,700 |
Nov 23, 2020 | 37.07 | 38.00 | 36.96 | 37.91 | 37.91 | 19,600 |
Nov 20, 2020 | 35.47 | 36.64 | 35.39 | 36.41 | 36.41 | 18,800 |
Nov 19, 2020 | 33.60 | 35.26 | 33.60 | 35.26 | 35.26 | 15,200 |
Nov 18, 2020 | 34.16 | 34.50 | 34.07 | 34.50 | 34.50 | 5,100 |
Nov 17, 2020 | 33.38 | 34.16 | 33.01 | 34.16 | 34.16 | 6,300 |
Nov 16, 2020 | 34.25 | 34.98 | 33.35 | 33.36 | 33.36 | 17,600 |
Nov 13, 2020 | 33.66 | 34.36 | 32.51 | 33.81 | 33.81 | 4,600 |
Nov 12, 2020 | 34.18 | 34.18 | 32.26 | 33.53 | 33.53 | 9,400 |
Nov 11, 2020 | 34.00 | 34.50 | 32.84 | 34.26 | 34.26 | 18,100 |
Nov 10, 2020 | 33.51 | 34.22 | 32.82 | 34.00 | 34.00 | 24,800 |
Nov 09, 2020 | 31.35 | 33.72 | 31.34 | 33.51 | 33.51 | 49,800 |
Nov 06, 2020 | 30.26 | 30.30 | 29.40 | 30.19 | 30.19 | 16,300 |
Nov 05, 2020 | 30.30 | 30.30 | 29.39 | 30.10 | 30.10 | 16,300 |
Nov 04, 2020 | 29.66 | 30.24 | 27.25 | 30.00 | 30.00 | 46,800 |
Nov 03, 2020 | 30.46 | 30.46 | 29.77 | 30.00 | 30.00 | 20,100 |
Nov 02, 2020 | 29.35 | 30.60 | 29.26 | 30.15 | 30.15 | 54,800 |
Oct 30, 2020 | 28.40 | 29.51 | 27.36 | 29.04 | 29.04 | 8,200 |
Oct 29, 2020 | 26.83 | 28.34 | 26.83 | 28.34 | 28.34 | 12,300 |
Oct 28, 2020 | 28.25 | 28.25 | 27.04 | 27.04 | 27.04 | 6,400 |
Oct 27, 2020 | 29.14 | 29.25 | 28.75 | 28.96 | 28.96 | 33,100 |
Oct 26, 2020 | 29.25 | 29.41 | 28.56 | 29.10 | 29.10 | 24,900 |
Oct 23, 2020 | 27.20 | 30.00 | 27.20 | 28.76 | 28.76 | 66,400 |
Oct 22, 2020 | 23.10 | 23.80 | 23.10 | 23.25 | 23.25 | 3,300 |
Oct 21, 2020 | 23.00 | 23.31 | 22.51 | 23.20 | 23.20 | 6,500 |
Oct 20, 2020 | 22.31 | 23.31 | 22.30 | 22.35 | 22.35 | 8,300 |
Oct 19, 2020 | 22.32 | 22.40 | 22.32 | 22.40 | 22.40 | 2,100 |
Oct 16, 2020 | 21.73 | 22.57 | 21.73 | 22.56 | 22.56 | 9,000 |
Oct 15, 2020 | 22.22 | 22.22 | 21.38 | 21.73 | 21.73 | 3,000 |
Oct 14, 2020 | 22.25 | 22.64 | 22.13 | 22.22 | 22.22 | 3,400 |
Oct 13, 2020 | 22.67 | 22.95 | 22.31 | 22.32 | 22.32 | 4,800 |
Oct 12, 2020 | 22.12 | 22.90 | 22.12 | 22.90 | 22.90 | 4,300 |
Oct 09, 2020 | 22.25 | 22.30 | 22.00 | 22.18 | 22.18 | 3,800 |
Oct 08, 2020 | 21.95 | 22.00 | 21.23 | 22.00 | 22.00 | 14,200 |
Oct 07, 2020 | 21.20 | 21.95 | 21.20 | 21.74 | 21.74 | 6,700 |
Oct 06, 2020 | 21.14 | 21.60 | 20.71 | 21.20 | 21.20 | 10,700 |
Oct 05, 2020 | 19.99 | 21.25 | 19.99 | 21.09 | 21.09 | 6,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |