Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 21, 2021 | 21.34 | 22.22 | 21.09 | 21.32 | 21.32 | - |
Jan 20, 2021 | 22.82 | 22.86 | 21.37 | 21.58 | 21.58 | - |
Jan 19, 2021 | 23.03 | 23.56 | 22.53 | 23.24 | 23.24 | - |
Jan 15, 2021 | 23.52 | 25.80 | 23.08 | 24.34 | 24.34 | - |
Jan 14, 2021 | 22.22 | 23.47 | 21.66 | 23.25 | 23.25 | - |
Jan 13, 2021 | 23.07 | 24.18 | 21.92 | 22.21 | 22.21 | - |
Jan 12, 2021 | 23.49 | 25.15 | 22.83 | 23.33 | 23.33 | - |
Jan 11, 2021 | 23.31 | 24.81 | 23.23 | 24.08 | 24.08 | - |
Jan 08, 2021 | 22.43 | 23.34 | 21.42 | 21.56 | 21.56 | - |
Jan 07, 2021 | 23.67 | 23.91 | 22.25 | 22.37 | 22.37 | - |
Jan 06, 2021 | 25.48 | 26.77 | 22.14 | 25.07 | 25.07 | - |
Jan 05, 2021 | 26.94 | 28.60 | 24.80 | 25.34 | 25.34 | - |
Jan 04, 2021 | 23.04 | 29.19 | 22.56 | 26.97 | 26.97 | - |
Dec 31, 2020 | 22.99 | 23.25 | 21.24 | 22.75 | 22.75 | - |
Dec 30, 2020 | 22.58 | 23.15 | 22.41 | 22.77 | 22.77 | - |
Dec 29, 2020 | 21.61 | 23.72 | 20.99 | 23.08 | 23.08 | - |
Dec 28, 2020 | 22.11 | 22.12 | 21.15 | 21.70 | 21.70 | - |
Dec 24, 2020 | 22.47 | 22.83 | 21.39 | 21.53 | 21.53 | - |
Dec 23, 2020 | 23.49 | 23.68 | 22.13 | 23.31 | 23.31 | - |
Dec 22, 2020 | 25.24 | 25.56 | 23.53 | 24.23 | 24.23 | - |
Dec 21, 2020 | 24.25 | 31.46 | 24.23 | 25.16 | 25.16 | - |
Dec 18, 2020 | 22.15 | 23.77 | 21.57 | 21.57 | 21.57 | - |
Dec 17, 2020 | 21.98 | 22.27 | 21.52 | 21.93 | 21.93 | - |
Dec 16, 2020 | 22.51 | 23.67 | 22.29 | 22.50 | 22.50 | - |
Dec 15, 2020 | 24.00 | 24.07 | 22.73 | 22.89 | 22.89 | - |
Dec 14, 2020 | 22.67 | 24.82 | 21.95 | 24.72 | 24.72 | - |
Dec 11, 2020 | 22.49 | 25.14 | 22.48 | 23.31 | 23.31 | - |
Dec 10, 2020 | 22.12 | 23.46 | 21.53 | 22.52 | 22.52 | - |
Dec 09, 2020 | 20.66 | 22.93 | 20.10 | 22.27 | 22.27 | - |
Dec 08, 2020 | 21.65 | 22.25 | 20.52 | 20.68 | 20.68 | - |
Dec 07, 2020 | 22.04 | 22.62 | 21.17 | 21.30 | 21.30 | - |
Dec 04, 2020 | 21.05 | 21.15 | 19.97 | 20.79 | 20.79 | - |
Dec 03, 2020 | 21.24 | 21.88 | 20.72 | 21.28 | 21.28 | - |
Dec 02, 2020 | 21.00 | 21.25 | 20.04 | 21.17 | 21.17 | - |
Dec 01, 2020 | 20.21 | 20.92 | 20.00 | 20.77 | 20.77 | - |
Nov 30, 2020 | 22.64 | 22.89 | 20.48 | 20.57 | 20.57 | - |
Nov 27, 2020 | 21.52 | 21.60 | 19.51 | 20.84 | 20.84 | - |
Nov 25, 2020 | 21.65 | 22.50 | 21.13 | 21.25 | 21.25 | - |
Nov 24, 2020 | 22.04 | 22.48 | 20.80 | 21.64 | 21.64 | - |
Nov 23, 2020 | 23.66 | 23.96 | 22.45 | 22.66 | 22.66 | - |
Nov 20, 2020 | 23.43 | 23.73 | 22.13 | 23.70 | 23.70 | - |
Nov 19, 2020 | 23.62 | 24.52 | 22.56 | 23.11 | 23.11 | - |
Nov 18, 2020 | 22.86 | 23.92 | 21.66 | 23.84 | 23.84 | - |
Nov 17, 2020 | 22.84 | 24.09 | 22.34 | 22.71 | 22.71 | - |
Nov 16, 2020 | 23.66 | 24.08 | 22.43 | 22.45 | 22.45 | - |
Nov 13, 2020 | 24.94 | 25.03 | 22.74 | 23.10 | 23.10 | - |
Nov 12, 2020 | 24.39 | 27.27 | 23.53 | 25.35 | 25.35 | - |
Nov 11, 2020 | 25.01 | 25.12 | 22.57 | 23.45 | 23.45 | - |
Nov 10, 2020 | 25.36 | 26.77 | 24.35 | 24.80 | 24.80 | - |
Nov 09, 2020 | 24.80 | 25.82 | 22.41 | 25.75 | 25.75 | - |
Nov 06, 2020 | 27.87 | 29.44 | 24.56 | 24.86 | 24.86 | - |
Nov 05, 2020 | 27.56 | 28.14 | 26.04 | 27.58 | 27.58 | - |
Nov 04, 2020 | 36.79 | 36.85 | 28.03 | 29.57 | 29.57 | - |
Nov 03, 2020 | 36.44 | 36.44 | 34.19 | 35.55 | 35.55 | - |
Nov 02, 2020 | 38.57 | 38.78 | 36.13 | 37.13 | 37.13 | - |
Oct 30, 2020 | 40.81 | 41.09 | 36.50 | 38.02 | 38.02 | - |
Oct 29, 2020 | 38.80 | 41.16 | 35.63 | 37.59 | 37.59 | - |
Oct 28, 2020 | 34.69 | 40.77 | 34.68 | 40.28 | 40.28 | - |
Oct 27, 2020 | 32.04 | 33.77 | 31.85 | 33.35 | 33.35 | - |
Oct 26, 2020 | 29.38 | 33.68 | 29.22 | 32.46 | 32.46 | - |
Oct 23, 2020 | 28.47 | 28.67 | 27.26 | 27.55 | 27.55 | - |
Oct 22, 2020 | 30.10 | 30.12 | 27.68 | 28.11 | 28.11 | - |
Oct 21, 2020 | 29.12 | 30.55 | 28.37 | 28.65 | 28.65 | - |
Oct 20, 2020 | 28.81 | 29.60 | 28.29 | 29.35 | 29.35 | - |
Oct 19, 2020 | 27.36 | 29.69 | 27.04 | 29.18 | 29.18 | - |
Oct 16, 2020 | 27.16 | 27.46 | 26.19 | 27.41 | 27.41 | - |
Oct 15, 2020 | 27.10 | 29.06 | 26.82 | 26.97 | 26.97 | - |
Oct 14, 2020 | 25.72 | 27.23 | 25.53 | 26.40 | 26.40 | - |
Oct 13, 2020 | 25.67 | 26.93 | 25.16 | 26.07 | 26.07 | - |
Oct 12, 2020 | 25.65 | 25.65 | 24.14 | 25.07 | 25.07 | - |
Oct 09, 2020 | 26.20 | 26.22 | 24.03 | 25.00 | 25.00 | - |
Oct 08, 2020 | 27.65 | 27.99 | 24.88 | 26.36 | 26.36 | - |
Oct 07, 2020 | 29.26 | 29.76 | 27.94 | 28.06 | 28.06 | - |
Oct 06, 2020 | 28.05 | 30.00 | 26.01 | 29.48 | 29.48 | - |
Oct 05, 2020 | 29.52 | 29.69 | 27.27 | 27.96 | 27.96 | - |
Oct 02, 2020 | 28.87 | 29.90 | 26.93 | 27.63 | 27.63 | - |
Oct 01, 2020 | 25.78 | 27.11 | 25.33 | 26.70 | 26.70 | - |
Sep 30, 2020 | 26.69 | 27.12 | 25.06 | 26.37 | 26.37 | - |
Sep 29, 2020 | 26.81 | 27.43 | 25.98 | 26.27 | 26.27 | - |
Sep 28, 2020 | 27.15 | 27.19 | 24.90 | 26.19 | 26.19 | - |
Sep 25, 2020 | 28.17 | 30.43 | 26.02 | 26.38 | 26.38 | - |
Sep 24, 2020 | 29.54 | 30.49 | 27.94 | 28.51 | 28.51 | - |
Sep 23, 2020 | 27.02 | 29.73 | 25.19 | 28.58 | 28.58 | - |
Sep 22, 2020 | 28.61 | 28.78 | 26.48 | 26.86 | 26.86 | - |
Sep 21, 2020 | 28.04 | 31.18 | 27.39 | 27.78 | 27.78 | - |
Sep 18, 2020 | 26.65 | 28.10 | 25.28 | 25.83 | 25.83 | - |
Sep 17, 2020 | 28.22 | 28.92 | 26.26 | 26.46 | 26.46 | - |
Sep 16, 2020 | 25.31 | 26.59 | 24.84 | 26.04 | 26.04 | - |
Sep 15, 2020 | 25.92 | 26.00 | 24.92 | 25.59 | 25.59 | - |
Sep 14, 2020 | 25.86 | 26.79 | 25.38 | 25.85 | 25.85 | - |
Sep 11, 2020 | 28.63 | 29.73 | 26.51 | 26.87 | 26.87 | - |
Sep 10, 2020 | 28.67 | 30.56 | 27.59 | 29.71 | 29.71 | - |
Sep 09, 2020 | 31.68 | 31.78 | 28.12 | 28.81 | 28.81 | - |
Sep 08, 2020 | 30.61 | 35.93 | 30.52 | 31.46 | 31.46 | - |
Sep 04, 2020 | 34.62 | 38.28 | 29.50 | 30.75 | 30.75 | - |
Sep 03, 2020 | 26.28 | 35.94 | 25.66 | 33.60 | 33.60 | - |
Sep 02, 2020 | 26.01 | 27.07 | 25.53 | 26.57 | 26.57 | - |
Sep 01, 2020 | 25.86 | 26.59 | 25.02 | 26.12 | 26.12 | - |
Aug 31, 2020 | 23.91 | 26.50 | 21.77 | 26.41 | 26.41 | - |
Aug 28, 2020 | 24.59 | 26.30 | 22.64 | 22.96 | 22.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |