Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 31.51 | 31.51 | 30.94 | 31.12 | 31.12 | 6,294 |
Jan 14, 2021 | 31.48 | 31.55 | 31.48 | 31.55 | 31.55 | 752 |
Jan 13, 2021 | 31.02 | 31.40 | 31.02 | 31.22 | 31.22 | 2,676 |
Jan 12, 2021 | 30.88 | 31.34 | 30.88 | 31.34 | 31.34 | 1,179 |
Jan 11, 2021 | 31.33 | 31.33 | 31.20 | 31.27 | 31.27 | 1,544 |
Jan 08, 2021 | 31.08 | 31.45 | 31.08 | 31.45 | 31.45 | 2,893 |
Jan 07, 2021 | 31.37 | 31.37 | 31.10 | 31.30 | 31.30 | 2,141 |
Jan 06, 2021 | 30.78 | 31.35 | 30.78 | 30.82 | 30.82 | 2,397 |
Jan 05, 2021 | 29.54 | 30.46 | 29.54 | 30.42 | 30.42 | 2,788 |
Jan 04, 2021 | 30.86 | 30.86 | 29.64 | 29.94 | 29.94 | 6,445 |
Dec 31, 2020 | 30.71 | 30.71 | 30.61 | 30.70 | 30.70 | 1,401 |
Dec 30, 2020 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 438 |
Dec 29, 2020 | 31.43 | 31.43 | 30.47 | 30.57 | 30.57 | 3,448 |
Dec 28, 2020 | 31.58 | 31.58 | 30.99 | 31.00 | 31.00 | 2,636 |
Dec 24, 2020 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 663 |
Dec 23, 2020 | 31.67 | 31.73 | 31.59 | 31.61 | 31.61 | 911 |
Dec 22, 2020 | 30.85 | 31.37 | 30.85 | 31.34 | 31.34 | 1,503 |
Dec 21, 2020 | 30.53 | 30.98 | 30.53 | 30.98 | 30.98 | 1,252 |
Dec 18, 2020 | 31.49 | 31.49 | 31.22 | 31.22 | 31.22 | 2,590 |
Dec 17, 2020 | 30.85 | 31.19 | 30.85 | 31.19 | 31.19 | 1,774 |
Dec 16, 2020 | 30.53 | 30.76 | 30.53 | 30.76 | 30.76 | 1,247 |
Dec 15, 2020 | 30.02 | 30.41 | 30.02 | 30.41 | 30.41 | 455 |
Dec 14, 2020 | 29.98 | 30.04 | 29.86 | 29.86 | 29.86 | 1,775 |
Dec 11, 2020 | 29.85 | 29.86 | 29.78 | 29.78 | 29.78 | 2,321 |
Dec 10, 2020 | 29.61 | 29.87 | 29.60 | 29.87 | 29.87 | 2,051 |
Dec 09, 2020 | 29.87 | 29.87 | 29.55 | 29.58 | 29.58 | 977 |
Dec 08, 2020 | 29.40 | 29.71 | 29.40 | 29.71 | 29.71 | 1,601 |
Dec 07, 2020 | 29.09 | 29.38 | 29.09 | 29.38 | 29.38 | 1,055 |
Dec 04, 2020 | 29.44 | 29.44 | 29.29 | 29.35 | 29.35 | 2,555 |
Dec 03, 2020 | 29.21 | 29.21 | 29.15 | 29.15 | 29.15 | 1,113 |
Dec 02, 2020 | 28.84 | 28.90 | 28.80 | 28.90 | 28.90 | 651 |
Dec 01, 2020 | - | - | - | - | - | - |
Nov 30, 2020 | 28.87 | 28.87 | 28.43 | 28.73 | 28.73 | 1,695 |
Nov 27, 2020 | 28.81 | 28.87 | 28.81 | 28.87 | 28.87 | 959 |
Nov 25, 2020 | 28.67 | 28.72 | 28.48 | 28.72 | 28.72 | 1,474 |
Nov 24, 2020 | 28.48 | 28.83 | 28.48 | 28.67 | 28.67 | 1,517 |
Nov 23, 2020 | 28.31 | 28.37 | 28.31 | 28.37 | 28.37 | 951 |
Nov 20, 2020 | 28.01 | 28.28 | 28.01 | 28.24 | 28.24 | 4,096 |
Nov 19, 2020 | 28.27 | 28.27 | 28.00 | 28.26 | 28.26 | 2,704 |
Nov 18, 2020 | 28.41 | 28.45 | 28.04 | 28.04 | 28.04 | 4,518 |
Nov 17, 2020 | 28.11 | 28.46 | 28.11 | 28.42 | 28.42 | 2,049 |
Nov 16, 2020 | 27.96 | 28.32 | 27.96 | 28.32 | 28.32 | 2,066 |
Nov 13, 2020 | 27.49 | 27.72 | 27.42 | 27.72 | 27.72 | 3,511 |
Nov 12, 2020 | 27.59 | 27.60 | 27.42 | 27.42 | 27.42 | 887 |
Nov 11, 2020 | 27.59 | 27.71 | 27.40 | 27.71 | 27.71 | 1,995 |
Nov 10, 2020 | 27.46 | 27.51 | 27.33 | 27.51 | 27.51 | 1,319 |
Nov 09, 2020 | 28.10 | 28.36 | 27.40 | 27.40 | 27.40 | 1,525 |
Nov 06, 2020 | 27.20 | 27.68 | 27.20 | 27.58 | 27.58 | 2,029 |
Nov 05, 2020 | 27.25 | 27.42 | 27.25 | 27.42 | 27.42 | 665 |
Nov 04, 2020 | 26.95 | 27.45 | 26.95 | 27.27 | 27.27 | 1,463 |
Nov 03, 2020 | 27.26 | 27.26 | 27.08 | 27.18 | 27.18 | 1,108 |
Nov 02, 2020 | 27.21 | 27.21 | 26.99 | 27.03 | 27.03 | 1,196 |
Oct 30, 2020 | 27.16 | 27.16 | 27.04 | 27.04 | 27.04 | 572 |
Oct 29, 2020 | 27.08 | 27.27 | 27.08 | 27.27 | 27.27 | 1,471 |
Oct 28, 2020 | 27.71 | 27.71 | 27.14 | 27.21 | 27.21 | 852 |
Oct 27, 2020 | 27.71 | 27.84 | 27.71 | 27.84 | 27.84 | 1,135 |
Oct 26, 2020 | 27.81 | 27.81 | 27.27 | 27.60 | 27.60 | 1,812 |
Oct 23, 2020 | 27.68 | 28.16 | 27.68 | 28.16 | 28.16 | 3,537 |
Oct 22, 2020 | 27.33 | 27.50 | 27.26 | 27.50 | 27.50 | 1,758 |
Oct 21, 2020 | 27.18 | 27.22 | 27.00 | 27.01 | 27.01 | 2,078 |
Oct 20, 2020 | 27.35 | 27.35 | 27.13 | 27.24 | 27.24 | 1,037 |
Oct 19, 2020 | 27.44 | 27.44 | 27.15 | 27.15 | 27.15 | 652 |
Oct 16, 2020 | 27.59 | 27.59 | 27.27 | 27.31 | 27.31 | 3,847 |
Oct 15, 2020 | 27.17 | 27.37 | 26.77 | 27.37 | 27.37 | 2,855 |
Oct 14, 2020 | 27.45 | 27.45 | 27.40 | 27.40 | 27.40 | 1,561 |
Oct 13, 2020 | 27.35 | 27.47 | 27.35 | 27.43 | 27.43 | 998 |
Oct 12, 2020 | 27.65 | 27.65 | 27.52 | 27.56 | 27.56 | 3,008 |
Oct 09, 2020 | 27.42 | 27.68 | 27.42 | 27.51 | 27.51 | 3,143 |
Oct 08, 2020 | 26.89 | 27.22 | 26.89 | 27.22 | 27.22 | 2,407 |
Oct 07, 2020 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | 926 |
Oct 06, 2020 | 26.81 | 26.94 | 26.54 | 26.54 | 26.54 | 2,928 |
Oct 05, 2020 | 26.43 | 26.72 | 26.43 | 26.72 | 26.72 | 1,152 |
Oct 02, 2020 | 25.69 | 26.20 | 25.46 | 26.17 | 26.17 | 3,905 |
Oct 01, 2020 | 26.06 | 26.09 | 26.03 | 26.03 | 26.03 | 1,581 |
Sep 30, 2020 | 26.13 | 26.24 | 26.01 | 26.18 | 26.18 | 2,342 |
Sep 29, 2020 | 26.56 | 26.56 | 26.05 | 26.14 | 26.14 | 2,847 |
Sep 28, 2020 | 25.83 | 26.25 | 25.83 | 26.10 | 26.10 | 1,040 |
Sep 25, 2020 | 25.54 | 25.64 | 25.52 | 25.64 | 25.64 | 1,019 |
Sep 24, 2020 | 25.48 | 25.68 | 25.48 | 25.56 | 25.56 | 4,557 |
Sep 23, 2020 | 26.04 | 26.04 | 25.60 | 25.60 | 25.60 | 361 |
Sep 22, 2020 | 25.87 | 26.07 | 25.87 | 26.02 | 26.02 | 1,410 |
Sep 21, 2020 | 26.01 | 26.01 | 25.42 | 25.81 | 25.81 | 8,337 |
Sep 18, 2020 | 26.16 | 26.21 | 26.16 | 26.21 | 26.21 | 885 |
Sep 17, 2020 | 26.68 | 26.68 | 26.33 | 26.45 | 26.45 | 4,110 |
Sep 16, 2020 | 26.92 | 26.95 | 26.79 | 26.79 | 26.79 | 910 |
Sep 15, 2020 | 26.69 | 26.92 | 26.69 | 26.89 | 26.89 | 2,472 |
Sep 14, 2020 | 26.72 | 26.72 | 26.62 | 26.67 | 26.67 | 525 |
Sep 11, 2020 | 26.41 | 26.41 | 26.11 | 26.40 | 26.40 | 1,588 |
Sep 10, 2020 | 26.43 | 26.47 | 26.26 | 26.26 | 26.26 | 754 |
Sep 09, 2020 | 25.97 | 26.37 | 25.97 | 26.37 | 26.37 | 1,428 |
Sep 08, 2020 | 26.00 | 26.05 | 25.62 | 26.05 | 26.05 | 1,390 |
Sep 04, 2020 | 26.08 | 26.37 | 25.90 | 26.17 | 26.17 | 2,157 |
Sep 03, 2020 | 26.82 | 26.82 | 26.18 | 26.24 | 26.24 | 4,032 |
Sep 02, 2020 | 26.35 | 26.83 | 26.35 | 26.83 | 26.83 | 6,155 |
Sep 01, 2020 | 26.43 | 26.44 | 26.23 | 26.32 | 26.32 | 4,676 |
Aug 31, 2020 | 26.47 | 26.47 | 26.36 | 26.36 | 26.36 | 2,767 |
Aug 28, 2020 | 26.11 | 26.43 | 26.11 | 26.43 | 26.43 | 2,364 |
Aug 27, 2020 | 25.98 | 26.08 | 25.98 | 26.01 | 26.01 | 5,177 |
Aug 26, 2020 | 25.72 | 25.91 | 25.72 | 25.88 | 25.88 | 3,789 |
Aug 25, 2020 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |