Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.27 | 22.41 | 21.80 | 21.96 | 21.96 | 405,700 |
Feb 25, 2021 | 22.06 | 23.24 | 21.86 | 22.17 | 22.17 | 235,800 |
Feb 24, 2021 | 21.05 | 22.13 | 20.44 | 22.13 | 22.13 | 301,300 |
Feb 23, 2021 | 22.28 | 22.95 | 20.77 | 20.93 | 20.93 | 616,900 |
Feb 22, 2021 | 21.09 | 22.43 | 21.02 | 22.42 | 22.42 | 482,000 |
Feb 19, 2021 | 20.50 | 21.30 | 20.35 | 21.17 | 21.17 | 295,900 |
Feb 18, 2021 | 20.48 | 20.59 | 20.35 | 20.48 | 20.48 | 136,400 |
Feb 17, 2021 | 20.27 | 20.75 | 20.16 | 20.51 | 20.51 | 280,600 |
Feb 16, 2021 | 20.03 | 20.35 | 19.50 | 20.26 | 20.26 | 434,000 |
Feb 12, 2021 | 19.78 | 20.20 | 19.57 | 19.97 | 19.97 | 250,200 |
Feb 11, 2021 | 19.95 | 20.05 | 19.31 | 19.94 | 19.94 | 547,300 |
Feb 10, 2021 | 20.75 | 20.93 | 19.90 | 20.12 | 20.12 | 271,700 |
Feb 09, 2021 | 19.50 | 20.78 | 19.23 | 20.65 | 20.65 | 373,600 |
Feb 08, 2021 | 19.86 | 20.40 | 19.39 | 19.58 | 19.58 | 342,100 |
Feb 05, 2021 | 19.31 | 19.64 | 18.63 | 19.63 | 19.63 | 362,600 |
Feb 04, 2021 | 18.00 | 18.98 | 17.79 | 18.96 | 18.96 | 332,000 |
Feb 03, 2021 | 18.37 | 18.55 | 17.89 | 17.99 | 17.99 | 249,700 |
Feb 02, 2021 | 18.19 | 18.72 | 18.01 | 18.36 | 18.36 | 305,900 |
Feb 01, 2021 | 17.10 | 18.36 | 16.64 | 17.96 | 17.96 | 463,800 |
Jan 29, 2021 | 17.43 | 17.81 | 16.76 | 16.94 | 16.94 | 502,900 |
Jan 28, 2021 | 18.11 | 18.20 | 17.08 | 17.46 | 17.46 | 615,700 |
Jan 27, 2021 | 18.97 | 19.17 | 17.90 | 18.01 | 18.01 | 482,600 |
Jan 26, 2021 | 20.89 | 21.06 | 19.20 | 19.32 | 19.32 | 305,000 |
Jan 25, 2021 | 20.56 | 21.49 | 20.51 | 20.89 | 20.89 | 315,600 |
Jan 22, 2021 | 19.93 | 20.70 | 19.52 | 20.70 | 20.70 | 299,300 |
Jan 21, 2021 | 20.75 | 20.79 | 20.18 | 20.19 | 20.19 | 364,400 |
Jan 20, 2021 | 21.01 | 21.34 | 20.30 | 20.56 | 20.56 | 408,600 |
Jan 19, 2021 | 21.75 | 21.84 | 20.98 | 21.07 | 21.07 | 366,800 |
Jan 15, 2021 | 22.13 | 22.71 | 20.89 | 21.47 | 21.47 | 669,000 |
Jan 14, 2021 | 21.61 | 22.99 | 21.06 | 22.48 | 22.48 | 783,600 |
Jan 13, 2021 | 20.71 | 21.67 | 20.68 | 21.50 | 21.50 | 587,300 |
Jan 12, 2021 | 20.57 | 20.90 | 20.25 | 20.85 | 20.85 | 548,000 |
Jan 11, 2021 | 20.12 | 20.55 | 19.62 | 20.51 | 20.51 | 511,700 |
Jan 08, 2021 | 21.75 | 21.75 | 20.09 | 20.19 | 20.19 | 487,900 |
Jan 07, 2021 | 21.00 | 21.64 | 20.90 | 21.37 | 21.37 | 984,400 |
Jan 06, 2021 | 19.65 | 20.93 | 19.65 | 20.85 | 20.85 | 1,230,900 |
Jan 05, 2021 | 18.65 | 19.99 | 18.53 | 19.57 | 19.57 | 528,400 |
Jan 04, 2021 | 19.13 | 19.25 | 17.99 | 18.81 | 18.81 | 555,600 |
Dec 31, 2020 | 18.07 | 19.38 | 17.92 | 18.96 | 18.96 | 541,700 |
Dec 30, 2020 | 17.08 | 18.30 | 17.01 | 18.12 | 18.12 | 413,800 |
Dec 29, 2020 | 16.40 | 17.00 | 16.38 | 16.92 | 16.92 | 474,900 |
Dec 28, 2020 | 16.98 | 17.14 | 16.20 | 16.37 | 16.37 | 1,187,400 |
Dec 24, 2020 | 16.76 | 17.06 | 16.54 | 16.78 | 16.78 | 356,600 |
Dec 23, 2020 | 17.21 | 17.45 | 16.52 | 16.75 | 16.75 | 798,700 |
Dec 22, 2020 | 18.06 | 18.06 | 17.10 | 17.13 | 17.13 | 768,000 |
Dec 21, 2020 | 17.83 | 18.19 | 17.38 | 18.01 | 18.01 | 674,300 |
Dec 18, 2020 | 18.81 | 18.98 | 17.52 | 18.16 | 18.16 | 1,919,800 |
Dec 17, 2020 | 17.88 | 18.82 | 17.53 | 18.75 | 18.75 | 670,900 |
Dec 16, 2020 | 18.00 | 18.40 | 17.90 | 18.03 | 18.03 | 542,400 |
Dec 15, 2020 | 18.01 | 18.27 | 17.44 | 17.99 | 17.99 | 964,100 |
Dec 14, 2020 | 18.08 | 18.56 | 17.95 | 17.98 | 17.98 | 1,038,500 |
Dec 11, 2020 | 17.47 | 17.79 | 17.32 | 17.72 | 17.72 | 844,500 |
Dec 10, 2020 | 17.10 | 17.70 | 17.09 | 17.62 | 17.62 | 728,800 |
Dec 09, 2020 | 17.45 | 17.70 | 16.95 | 17.29 | 17.29 | 1,793,400 |
Dec 08, 2020 | 17.75 | 18.03 | 16.58 | 17.23 | 17.23 | 3,246,400 |
Dec 07, 2020 | 18.99 | 19.21 | 17.75 | 18.00 | 18.00 | 1,481,500 |
Dec 04, 2020 | 18.75 | 19.32 | 18.66 | 19.00 | 19.00 | 1,390,800 |
Dec 03, 2020 | 18.39 | 19.14 | 18.03 | 18.75 | 18.75 | 1,555,600 |
Dec 02, 2020 | 18.13 | 18.60 | 17.26 | 18.25 | 18.25 | 2,105,400 |
Dec 01, 2020 | 21.70 | 22.11 | 16.74 | 18.41 | 18.41 | 8,782,600 |
Nov 30, 2020 | 23.29 | 23.50 | 19.19 | 19.19 | 19.19 | 65,100 |
Nov 27, 2020 | 26.35 | 26.35 | 22.30 | 22.30 | 22.30 | 5,200 |
Nov 25, 2020 | 30.00 | 31.00 | 26.50 | 26.50 | 26.50 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |