Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 26, 2021 | 88.21 | 88.23 | 87.90 | 87.90 | 87.90 | 600 |
Feb 25, 2021 | 91.00 | 91.00 | 86.60 | 86.60 | 86.60 | 1,400 |
Feb 24, 2021 | 90.05 | 91.64 | 89.04 | 91.64 | 91.64 | 3,900 |
Feb 23, 2021 | 88.69 | 91.60 | 85.62 | 91.60 | 91.60 | 16,000 |
Feb 22, 2021 | 90.00 | 92.26 | 90.00 | 91.37 | 91.37 | 2,100 |
Feb 19, 2021 | 93.42 | 93.42 | 92.38 | 93.05 | 93.05 | 7,500 |
Feb 18, 2021 | 93.42 | 93.42 | 93.22 | 93.42 | 93.42 | 1,300 |
Feb 17, 2021 | 92.09 | 93.49 | 92.09 | 93.47 | 93.47 | 1,900 |
Feb 16, 2021 | 93.31 | 93.34 | 92.53 | 92.56 | 92.56 | 1,700 |
Feb 12, 2021 | 92.35 | 92.61 | 92.35 | 92.61 | 92.61 | 600 |
Feb 11, 2021 | 92.76 | 92.97 | 92.29 | 92.31 | 92.31 | 4,700 |
Feb 10, 2021 | 93.42 | 93.42 | 92.12 | 92.96 | 92.96 | 3,900 |
Feb 09, 2021 | 92.62 | 93.42 | 92.62 | 93.42 | 93.42 | 1,400 |
Feb 08, 2021 | 92.60 | 92.95 | 92.00 | 92.95 | 92.95 | 37,800 |
Feb 05, 2021 | 91.07 | 91.87 | 91.07 | 91.87 | 91.87 | 600 |
Feb 04, 2021 | 90.17 | 90.58 | 90.16 | 90.58 | 90.58 | 800 |
Feb 03, 2021 | 89.49 | 89.67 | 88.24 | 88.24 | 88.24 | 1,400 |
Feb 02, 2021 | 89.30 | 89.30 | 88.97 | 88.97 | 88.97 | 500 |
Feb 01, 2021 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | 300 |
Jan 29, 2021 | 84.47 | 84.49 | 83.24 | 83.27 | 83.27 | 1,100 |
Jan 28, 2021 | 87.63 | 87.63 | 85.88 | 86.41 | 86.41 | 1,000 |
Jan 27, 2021 | 86.02 | 86.06 | 83.54 | 83.54 | 83.54 | 1,900 |
Jan 26, 2021 | 88.84 | 89.20 | 88.84 | 89.20 | 89.20 | 700 |
Jan 25, 2021 | 89.26 | 89.26 | 88.55 | 88.55 | 88.55 | 400 |
Jan 22, 2021 | 89.21 | 89.55 | 89.21 | 89.26 | 89.26 | 900 |
Jan 21, 2021 | 90.18 | 90.99 | 89.48 | 89.87 | 89.87 | 13,200 |
Jan 20, 2021 | 87.56 | 89.35 | 85.01 | 89.35 | 89.35 | 1,800 |
Jan 19, 2021 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 300 |
Jan 15, 2021 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 100 |
Jan 14, 2021 | 87.22 | 87.22 | 85.97 | 85.97 | 85.97 | 400 |
Jan 13, 2021 | 87.15 | 87.45 | 87.15 | 87.18 | 87.18 | 800 |
Jan 12, 2021 | 86.29 | 86.77 | 85.80 | 86.77 | 86.77 | 1,400 |
Jan 11, 2021 | 85.07 | 87.12 | 81.64 | 86.36 | 86.36 | 1,500 |
Jan 08, 2021 | 87.27 | 87.39 | 87.20 | 87.39 | 87.39 | 13,900 |
Jan 07, 2021 | 86.01 | 87.39 | 85.01 | 86.49 | 86.49 | 11,400 |
Jan 06, 2021 | 80.95 | 85.64 | 80.95 | 85.00 | 85.00 | 2,800 |
Jan 05, 2021 | 83.87 | 84.73 | 83.87 | 84.73 | 84.73 | 800 |
Jan 04, 2021 | 87.81 | 87.81 | 82.19 | 83.89 | 83.89 | 10,500 |
Dec 31, 2020 | 86.53 | 86.87 | 86.53 | 86.87 | 86.87 | 200 |
Dec 30, 2020 | 88.00 | 89.04 | 86.87 | 86.89 | 86.89 | 14,000 |
Dec 29, 2020 | 87.11 | 87.11 | 86.84 | 86.97 | 86.97 | 800 |
Dec 28, 2020 | 85.03 | 87.11 | 84.80 | 86.61 | 86.61 | 1,200 |
Dec 24, 2020 | 83.86 | 84.06 | 83.86 | 84.06 | 84.06 | 600 |
Dec 23, 2020 | 84.64 | 84.79 | 84.54 | 84.54 | 84.54 | 500 |
Dec 22, 2020 | 84.00 | 84.04 | 83.67 | 84.04 | 84.04 | 700 |
Dec 21, 2020 | 85.75 | 85.75 | 82.01 | 84.40 | 84.40 | 1,300 |
Dec 18, 2020 | 87.00 | 87.00 | 84.69 | 85.12 | 85.12 | 700 |
Dec 17, 2020 | 85.95 | 85.98 | 85.37 | 85.98 | 85.98 | 2,300 |
Dec 16, 2020 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | 400 |
Dec 15, 2020 | 83.37 | 84.15 | 83.00 | 84.15 | 84.15 | 4,300 |
Dec 14, 2020 | 82.97 | 83.04 | 82.92 | 82.92 | 82.92 | 800 |
Dec 11, 2020 | 81.31 | 82.30 | 81.31 | 81.76 | 81.76 | 1,600 |
Dec 10, 2020 | 81.78 | 81.78 | 81.50 | 81.60 | 81.60 | 800 |
Dec 09, 2020 | 82.98 | 83.08 | 81.61 | 81.61 | 81.61 | 1,100 |
Dec 08, 2020 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 200 |
Dec 07, 2020 | 82.64 | 82.64 | 81.66 | 82.60 | 82.60 | 700 |
Dec 04, 2020 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 200 |
Dec 03, 2020 | 82.82 | 83.09 | 82.39 | 82.39 | 82.39 | 900 |
Dec 02, 2020 | 81.93 | 82.71 | 81.93 | 82.71 | 82.71 | 1,200 |
Dec 01, 2020 | 82.32 | 83.25 | 82.25 | 82.95 | 82.95 | 1,700 |
Nov 30, 2020 | 81.50 | 81.50 | 80.94 | 81.01 | 81.01 | 1,200 |
Nov 27, 2020 | 82.68 | 82.68 | 81.83 | 81.83 | 81.83 | 400 |
Nov 25, 2020 | 82.07 | 82.07 | 81.34 | 81.67 | 81.67 | 800 |
Nov 24, 2020 | 80.58 | 81.21 | 80.36 | 80.94 | 80.94 | 3,100 |
Nov 23, 2020 | 78.41 | 78.62 | 78.41 | 78.62 | 78.62 | 1,300 |
Nov 20, 2020 | 78.07 | 78.07 | 77.44 | 77.44 | 77.44 | 700 |
Nov 19, 2020 | 77.76 | 78.11 | 77.74 | 78.11 | 78.11 | 700 |
Nov 18, 2020 | 78.65 | 78.77 | 77.63 | 77.63 | 77.63 | 700 |
Nov 17, 2020 | 78.98 | 78.98 | 78.50 | 78.55 | 78.55 | 500 |
Nov 16, 2020 | 78.00 | 78.85 | 77.99 | 78.76 | 78.76 | 1,700 |
Nov 13, 2020 | 76.40 | 77.14 | 76.40 | 77.14 | 77.14 | 1,000 |
Nov 12, 2020 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 200 |
Nov 11, 2020 | 76.33 | 76.43 | 76.16 | 76.43 | 76.43 | 500 |
Nov 10, 2020 | 75.39 | 75.39 | 73.74 | 74.83 | 74.83 | 1,500 |
Nov 09, 2020 | 78.81 | 81.32 | 76.05 | 76.05 | 76.05 | 12,800 |
Nov 06, 2020 | 74.88 | 76.60 | 74.33 | 76.57 | 76.57 | 2,700 |
Nov 05, 2020 | 76.69 | 76.99 | 76.39 | 76.39 | 76.39 | 1,500 |
Nov 04, 2020 | 72.54 | 74.17 | 72.53 | 73.29 | 73.29 | 1,500 |
Nov 03, 2020 | 69.19 | 69.56 | 69.19 | 69.56 | 69.56 | 400 |
Nov 02, 2020 | 67.53 | 69.42 | 65.31 | 66.41 | 66.41 | 2,200 |
Oct 30, 2020 | 66.01 | 66.02 | 65.84 | 65.84 | 65.84 | 1,500 |
Oct 29, 2020 | 68.44 | 70.12 | 68.44 | 70.12 | 70.12 | 900 |
Oct 28, 2020 | 70.28 | 70.28 | 68.07 | 68.07 | 68.07 | 3,400 |
Oct 27, 2020 | 72.37 | 72.67 | 71.91 | 72.49 | 72.49 | 900 |
Oct 26, 2020 | 72.00 | 72.12 | 70.76 | 71.20 | 71.20 | 10,700 |
Oct 23, 2020 | 73.82 | 74.45 | 72.85 | 74.45 | 74.45 | 1,100 |
Oct 22, 2020 | 73.35 | 73.58 | 73.35 | 73.44 | 73.44 | 1,400 |
Oct 21, 2020 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
Oct 20, 2020 | 74.07 | 74.27 | 74.07 | 74.27 | 74.27 | 300 |
Oct 19, 2020 | 75.57 | 75.57 | 73.16 | 73.40 | 73.40 | 1,100 |
Oct 16, 2020 | 78.00 | 78.00 | 76.04 | 76.04 | 76.04 | 4,100 |
Oct 15, 2020 | 75.37 | 77.04 | 73.97 | 76.92 | 76.92 | 44,400 |
Oct 14, 2020 | 79.76 | 79.76 | 75.75 | 77.15 | 77.15 | 4,800 |
Oct 13, 2020 | 79.98 | 81.11 | 79.47 | 79.47 | 79.47 | 29,000 |
Oct 12, 2020 | 77.49 | 78.93 | 76.27 | 78.63 | 78.63 | 3,500 |
Oct 09, 2020 | 75.99 | 75.99 | 75.86 | 75.86 | 75.86 | 2,200 |
Oct 08, 2020 | 73.83 | 74.13 | 73.83 | 74.13 | 74.13 | 700 |
Oct 07, 2020 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 100 |
Oct 06, 2020 | 73.45 | 73.75 | 70.96 | 70.96 | 70.96 | 3,600 |
Oct 05, 2020 | 71.70 | 73.45 | 71.70 | 73.45 | 73.45 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |