Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05-Mar-2021 | 66.50 | 66.50 | 65.60 | 65.75 | 65.75 | 1,284 |
04-Mar-2021 | 68.75 | 68.95 | 64.35 | 65.95 | 65.95 | 2,778 |
03-Mar-2021 | 68.00 | 69.50 | 66.50 | 66.60 | 66.60 | 2,062 |
02-Mar-2021 | 68.00 | 68.65 | 66.00 | 68.60 | 68.60 | 7,798 |
01-Mar-2021 | 67.00 | 69.80 | 66.00 | 66.95 | 66.95 | 7,863 |
26-Feb-2021 | 68.65 | 68.85 | 66.95 | 68.65 | 68.65 | 2,478 |
25-Feb-2021 | 69.00 | 70.05 | 65.05 | 68.85 | 68.85 | 19,475 |
24-Feb-2021 | 67.25 | 69.75 | 67.00 | 67.30 | 67.30 | 3,651 |
23-Feb-2021 | 69.40 | 69.50 | 66.15 | 68.85 | 68.85 | 6,328 |
22-Feb-2021 | 70.90 | 70.90 | 67.50 | 68.00 | 68.00 | 1,479 |
19-Feb-2021 | 66.00 | 69.50 | 66.00 | 69.30 | 69.30 | 3,868 |
18-Feb-2021 | 69.00 | 69.50 | 66.50 | 68.65 | 68.65 | 4,343 |
17-Feb-2021 | 69.95 | 69.95 | 65.05 | 67.65 | 67.65 | 2,985 |
16-Feb-2021 | 66.05 | 70.50 | 66.00 | 68.55 | 68.55 | 5,234 |
15-Feb-2021 | 67.65 | 68.00 | 64.00 | 67.70 | 67.70 | 12,766 |
12-Feb-2021 | 68.00 | 68.00 | 65.35 | 67.65 | 67.65 | 8,530 |
11-Feb-2021 | 68.00 | 68.00 | 67.05 | 67.50 | 67.50 | 4,071 |
10-Feb-2021 | 68.55 | 68.55 | 66.00 | 67.20 | 67.20 | 6,668 |
09-Feb-2021 | 66.00 | 70.05 | 65.15 | 67.20 | 67.20 | 2,955 |
08-Feb-2021 | 66.45 | 67.00 | 66.00 | 67.00 | 67.00 | 4,050 |
05-Feb-2021 | 66.70 | 66.90 | 65.00 | 66.40 | 66.40 | 8,188 |
04-Feb-2021 | 67.25 | 67.25 | 65.00 | 66.95 | 66.95 | 5,173 |
03-Feb-2021 | 67.65 | 67.65 | 64.30 | 67.00 | 67.00 | 11,416 |
02-Feb-2021 | 67.00 | 67.00 | 64.10 | 66.30 | 66.30 | 16,509 |
01-Feb-2021 | 65.50 | 68.00 | 63.90 | 64.05 | 64.05 | 11,503 |
29-Jan-2021 | 66.95 | 67.75 | 65.65 | 65.95 | 65.95 | 10,047 |
28-Jan-2021 | 66.70 | 66.80 | 63.65 | 66.30 | 66.30 | 18,717 |
27-Jan-2021 | 67.20 | 67.20 | 65.00 | 65.70 | 65.70 | 7,702 |
25-Jan-2021 | 67.25 | 67.25 | 66.70 | 66.95 | 66.95 | 7,597 |
22-Jan-2021 | 68.50 | 68.85 | 65.80 | 67.00 | 67.00 | 8,465 |
21-Jan-2021 | 69.25 | 69.25 | 66.00 | 67.75 | 67.75 | 5,504 |
20-Jan-2021 | 67.00 | 68.50 | 65.00 | 67.85 | 67.85 | 23,062 |
19-Jan-2021 | 67.00 | 68.70 | 66.10 | 67.50 | 67.50 | 9,189 |
18-Jan-2021 | 67.95 | 69.50 | 65.50 | 68.70 | 68.70 | 9,902 |
15-Jan-2021 | 68.80 | 68.80 | 64.20 | 67.75 | 67.75 | 9,990 |
14-Jan-2021 | 65.00 | 69.50 | 63.65 | 67.45 | 67.45 | 12,215 |
13-Jan-2021 | 65.00 | 67.45 | 64.50 | 65.00 | 65.00 | 22,165 |
12-Jan-2021 | 64.00 | 65.00 | 63.00 | 64.55 | 64.55 | 9,262 |
11-Jan-2021 | 64.00 | 65.40 | 62.10 | 62.55 | 62.55 | 3,546 |
08-Jan-2021 | 65.00 | 65.90 | 63.10 | 63.80 | 63.80 | 4,555 |
07-Jan-2021 | 66.30 | 66.30 | 62.95 | 63.90 | 63.90 | 10,909 |
06-Jan-2021 | 65.00 | 70.00 | 63.35 | 66.30 | 66.30 | 13,962 |
05-Jan-2021 | 66.95 | 66.95 | 63.00 | 64.85 | 64.85 | 19,240 |
04-Jan-2021 | 66.85 | 66.85 | 63.05 | 64.85 | 64.85 | 12,814 |
01-Jan-2021 | 67.00 | 67.00 | 64.00 | 66.45 | 66.45 | 5,594 |
31-Dec-2020 | 67.95 | 68.00 | 63.95 | 64.95 | 64.95 | 5,542 |
30-Dec-2020 | 70.00 | 70.00 | 63.15 | 64.75 | 64.75 | 20,181 |
29-Dec-2020 | 67.00 | 68.50 | 65.25 | 66.05 | 66.05 | 10,782 |
28-Dec-2020 | 68.00 | 69.95 | 62.10 | 66.45 | 66.45 | 16,020 |
24-Dec-2020 | 69.00 | 71.50 | 68.00 | 68.25 | 68.25 | 9,464 |
23-Dec-2020 | 71.25 | 71.25 | 67.90 | 68.90 | 68.90 | 13,345 |
22-Dec-2020 | 70.45 | 70.45 | 68.65 | 69.95 | 69.95 | 9,505 |
21-Dec-2020 | 69.35 | 71.40 | 69.00 | 69.35 | 69.35 | 4,369 |
18-Dec-2020 | 70.00 | 70.95 | 68.70 | 69.55 | 69.55 | 10,702 |
17-Dec-2020 | 70.00 | 70.80 | 69.20 | 69.70 | 69.70 | 5,660 |
16-Dec-2020 | 71.00 | 71.00 | 69.15 | 70.10 | 70.10 | 4,306 |
15-Dec-2020 | 69.75 | 72.50 | 69.25 | 69.95 | 69.95 | 17,235 |
14-Dec-2020 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 23,693 |
11-Dec-2020 | 70.00 | 72.50 | 65.25 | 70.30 | 70.30 | 11,074 |
10-Dec-2020 | 66.55 | 69.00 | 62.00 | 68.15 | 68.15 | 28,894 |
09-Dec-2020 | 62.15 | 65.90 | 61.50 | 65.35 | 65.35 | 9,442 |
08-Dec-2020 | 63.95 | 63.95 | 61.00 | 62.15 | 62.15 | 5,330 |
07-Dec-2020 | 63.00 | 64.45 | 61.30 | 62.60 | 62.60 | 7,294 |
04-Dec-2020 | 63.50 | 63.50 | 61.25 | 62.65 | 62.65 | 16,282 |
03-Dec-2020 | 63.90 | 63.95 | 61.65 | 62.70 | 62.70 | 3,190 |
02-Dec-2020 | 64.30 | 64.45 | 61.95 | 63.70 | 63.70 | 6,343 |
01-Dec-2020 | 63.15 | 67.00 | 62.25 | 63.35 | 63.35 | 6,863 |
27-Nov-2020 | 65.05 | 67.95 | 64.00 | 65.50 | 65.50 | 9,591 |
26-Nov-2020 | 67.00 | 68.35 | 65.00 | 66.60 | 66.60 | 8,419 |
25-Nov-2020 | 68.45 | 68.45 | 64.50 | 66.50 | 66.50 | 11,886 |
24-Nov-2020 | 68.15 | 68.15 | 65.70 | 67.85 | 67.85 | 8,270 |
23-Nov-2020 | 67.90 | 67.90 | 65.50 | 67.00 | 67.00 | 9,318 |
20-Nov-2020 | 67.85 | 67.85 | 65.85 | 66.85 | 66.85 | 9,685 |
19-Nov-2020 | 66.00 | 67.40 | 65.25 | 66.65 | 66.65 | 6,043 |
18-Nov-2020 | 67.45 | 67.45 | 63.95 | 66.30 | 66.30 | 10,045 |
17-Nov-2020 | 65.90 | 67.10 | 63.55 | 65.45 | 65.45 | 8,536 |
14-Nov-2020 | - | - | - | - | - | - |
13-Nov-2020 | 64.00 | 64.00 | 62.50 | 63.30 | 63.30 | 9,414 |
12-Nov-2020 | 61.10 | 65.00 | 61.10 | 63.65 | 63.65 | 9,549 |
11-Nov-2020 | 62.50 | 64.25 | 61.25 | 63.70 | 63.70 | 7,811 |
10-Nov-2020 | 61.60 | 61.90 | 60.00 | 61.20 | 61.20 | 8,964 |
09-Nov-2020 | 63.40 | 64.00 | 60.45 | 61.55 | 61.55 | 9,293 |
06-Nov-2020 | 65.00 | 65.00 | 63.25 | 63.60 | 63.60 | 11,031 |
05-Nov-2020 | 63.20 | 64.60 | 62.05 | 63.40 | 63.40 | 13,542 |
04-Nov-2020 | 61.20 | 63.00 | 61.00 | 61.60 | 61.60 | 4,348 |
03-Nov-2020 | 61.85 | 62.45 | 61.00 | 61.20 | 61.20 | 10,739 |
02-Nov-2020 | 63.50 | 63.50 | 61.80 | 62.30 | 62.30 | 12,084 |
30-Oct-2020 | 63.00 | 63.00 | 61.75 | 62.20 | 62.20 | 11,592 |
29-Oct-2020 | 63.75 | 63.75 | 63.00 | 63.00 | 63.00 | 11,747 |
28-Oct-2020 | 63.35 | 64.00 | 62.95 | 63.00 | 63.00 | 12,334 |
27-Oct-2020 | 63.00 | 63.90 | 62.70 | 63.35 | 63.35 | 8,903 |
26-Oct-2020 | 64.50 | 64.50 | 62.75 | 63.60 | 63.60 | 12,481 |
23-Oct-2020 | 61.10 | 64.00 | 61.00 | 63.50 | 63.50 | 23,027 |
22-Oct-2020 | 62.10 | 63.00 | 61.10 | 61.45 | 61.45 | 12,066 |
21-Oct-2020 | 63.75 | 63.75 | 63.00 | 63.55 | 63.55 | 8,055 |
20-Oct-2020 | 62.10 | 63.25 | 61.65 | 63.20 | 63.20 | 9,275 |
19-Oct-2020 | 62.45 | 63.45 | 61.00 | 62.40 | 62.40 | 14,126 |
16-Oct-2020 | 59.00 | 61.90 | 59.00 | 61.85 | 61.85 | 10,527 |
15-Oct-2020 | 61.70 | 61.70 | 59.50 | 59.80 | 59.80 | 6,571 |
14-Oct-2020 | 60.95 | 60.95 | 59.25 | 60.45 | 60.45 | 12,576 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |