28.00 -0.90 (-3.11%)
After hours: 5:26PM EDT
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 16, 2021 | 29.07 | 29.10 | 28.59 | 28.90 | 28.90 | 33,800 |
Apr 15, 2021 | 28.63 | 28.96 | 28.35 | 28.84 | 28.84 | 20,800 |
Apr 14, 2021 | 28.54 | 29.10 | 28.38 | 28.40 | 28.40 | 20,800 |
Apr 13, 2021 | 29.44 | 29.77 | 28.33 | 28.64 | 28.64 | 36,100 |
Apr 12, 2021 | 29.53 | 29.75 | 29.14 | 29.28 | 29.28 | 30,400 |
Apr 09, 2021 | 30.07 | 30.07 | 29.39 | 29.52 | 29.52 | 40,000 |
Apr 08, 2021 | 28.89 | 30.18 | 28.88 | 30.18 | 30.18 | 35,900 |
Apr 07, 2021 | 29.77 | 29.77 | 28.85 | 28.85 | 28.85 | 18,700 |
Apr 06, 2021 | 29.93 | 30.16 | 29.66 | 29.69 | 29.69 | 25,100 |
Apr 05, 2021 | 29.06 | 29.91 | 29.00 | 29.74 | 29.74 | 69,900 |
Apr 01, 2021 | 28.86 | 29.28 | 28.61 | 29.28 | 29.28 | 32,800 |
Mar 31, 2021 | 28.52 | 28.88 | 28.30 | 28.51 | 28.51 | 31,600 |
Mar 30, 2021 | 29.01 | 29.25 | 28.28 | 28.42 | 28.42 | 34,900 |
Mar 29, 2021 | 29.07 | 29.38 | 28.40 | 28.85 | 28.85 | 44,100 |
Mar 26, 2021 | 28.81 | 29.38 | 28.41 | 29.31 | 29.31 | 41,500 |
Mar 25, 2021 | 28.71 | 28.96 | 27.45 | 28.53 | 28.53 | 111,500 |
Mar 24, 2021 | 30.27 | 30.52 | 28.92 | 28.95 | 28.95 | 45,300 |
Mar 23, 2021 | 30.24 | 30.68 | 30.08 | 30.10 | 30.10 | 38,700 |
Mar 22, 2021 | 30.69 | 30.99 | 30.36 | 30.51 | 30.51 | 28,500 |
Mar 19, 2021 | 31.46 | 31.80 | 30.32 | 30.71 | 30.71 | 129,600 |
Mar 18, 2021 | 32.15 | 32.48 | 31.49 | 31.59 | 31.59 | 48,800 |
Mar 17, 2021 | 31.73 | 32.29 | 31.47 | 32.27 | 32.27 | 45,000 |
Mar 16, 2021 | 31.50 | 31.87 | 31.23 | 31.87 | 31.87 | 32,000 |
Mar 15, 2021 | 32.51 | 32.51 | 31.11 | 31.62 | 31.62 | 48,400 |
Mar 12, 2021 | 31.70 | 32.48 | 31.70 | 32.15 | 32.15 | 32,900 |
Mar 11, 2021 | 31.81 | 32.30 | 31.53 | 32.16 | 32.16 | 36,400 |
Mar 10, 2021 | 31.77 | 32.52 | 31.34 | 31.99 | 31.99 | 64,300 |
Mar 09, 2021 | 32.12 | 32.39 | 31.00 | 32.00 | 32.00 | 74,400 |
Mar 08, 2021 | 34.99 | 34.99 | 30.82 | 31.76 | 31.76 | 154,800 |
Mar 05, 2021 | 30.34 | 30.49 | 30.02 | 30.49 | 30.49 | 32,500 |
Mar 04, 2021 | 31.00 | 31.23 | 29.86 | 30.02 | 30.02 | 52,500 |
Mar 03, 2021 | 30.37 | 31.18 | 30.37 | 30.67 | 30.67 | 78,200 |
Mar 02, 2021 | 30.10 | 30.33 | 29.65 | 30.27 | 30.27 | 23,100 |
Mar 01, 2021 | 29.98 | 30.17 | 29.39 | 30.04 | 30.04 | 38,800 |
Feb 26, 2021 | 29.50 | 29.98 | 28.99 | 29.38 | 29.38 | 56,900 |
Feb 25, 2021 | 30.47 | 30.49 | 29.40 | 29.46 | 29.46 | 46,900 |
Feb 24, 2021 | 29.80 | 30.60 | 29.45 | 30.30 | 30.30 | 42,100 |
Feb 23, 2021 | 29.78 | 30.09 | 29.36 | 29.80 | 29.80 | 129,100 |
Feb 22, 2021 | 28.94 | 29.97 | 28.94 | 29.85 | 29.85 | 44,100 |
Feb 19, 2021 | 28.53 | 29.31 | 28.33 | 29.18 | 29.18 | 39,000 |
Feb 18, 2021 | 28.36 | 28.59 | 28.19 | 28.40 | 28.40 | 17,300 |
Feb 17, 2021 | 28.46 | 28.85 | 28.31 | 28.64 | 28.64 | 26,900 |
Feb 16, 2021 | 29.34 | 29.34 | 28.42 | 28.67 | 28.67 | 32,400 |
Feb 12, 2021 | 28.98 | 29.33 | 28.47 | 29.33 | 29.33 | 48,900 |
Feb 11, 2021 | 29.94 | 29.94 | 28.85 | 28.95 | 28.95 | 39,300 |
Feb 10, 2021 | 30.34 | 30.34 | 29.25 | 29.75 | 29.75 | 64,000 |
Feb 09, 2021 | 30.27 | 30.27 | 29.40 | 29.84 | 29.84 | 48,600 |
Feb 08, 2021 | 29.71 | 30.07 | 29.09 | 30.07 | 30.07 | 47,700 |
Feb 05, 2021 | 29.39 | 29.76 | 28.78 | 29.43 | 29.43 | 39,900 |
Feb 04, 2021 | 28.71 | 29.21 | 28.35 | 29.21 | 29.21 | 57,400 |
Feb 03, 2021 | 28.80 | 28.84 | 28.36 | 28.69 | 28.69 | 62,800 |
Feb 02, 2021 | 28.20 | 28.74 | 28.03 | 28.51 | 28.51 | 62,500 |
Feb 01, 2021 | 27.49 | 28.00 | 26.76 | 27.91 | 27.91 | 89,200 |
Jan 29, 2021 | 28.06 | 28.06 | 27.04 | 27.36 | 27.36 | 58,600 |
Jan 28, 2021 | 27.35 | 28.20 | 27.35 | 28.05 | 28.05 | 59,500 |
Jan 27, 2021 | 26.77 | 27.50 | 26.00 | 27.07 | 27.07 | 100,300 |
Jan 26, 2021 | 26.58 | 27.24 | 26.14 | 27.17 | 27.17 | 49,600 |
Jan 25, 2021 | 26.60 | 26.60 | 25.73 | 26.37 | 26.37 | 123,100 |
Jan 22, 2021 | 25.55 | 26.14 | 25.14 | 26.10 | 26.10 | 73,800 |
Jan 21, 2021 | 26.13 | 26.13 | 25.50 | 25.73 | 25.73 | 50,800 |
Jan 20, 2021 | 26.01 | 26.43 | 25.50 | 25.87 | 25.87 | 23,500 |
Jan 19, 2021 | 26.09 | 26.35 | 25.68 | 25.97 | 25.97 | 36,600 |
Jan 15, 2021 | 25.18 | 25.97 | 24.87 | 25.75 | 25.75 | 65,300 |
Jan 14, 2021 | 25.73 | 26.21 | 25.33 | 25.48 | 25.48 | 93,600 |
Jan 13, 2021 | 25.96 | 25.96 | 25.38 | 25.59 | 25.59 | 55,600 |
Jan 12, 2021 | 26.46 | 26.76 | 25.89 | 26.18 | 26.18 | 34,900 |
Jan 11, 2021 | 26.34 | 26.84 | 25.95 | 26.26 | 26.26 | 32,800 |
Jan 08, 2021 | 26.45 | 26.72 | 25.97 | 26.25 | 26.25 | 56,300 |
Jan 07, 2021 | 26.30 | 26.65 | 25.89 | 26.38 | 26.38 | 26,500 |
Jan 06, 2021 | 26.39 | 26.63 | 25.93 | 26.32 | 26.32 | 47,300 |
Jan 05, 2021 | 25.32 | 26.59 | 25.32 | 26.10 | 26.10 | 52,600 |
Jan 04, 2021 | 25.74 | 26.03 | 25.12 | 25.29 | 25.29 | 45,600 |
Dec 31, 2020 | 25.51 | 25.55 | 24.78 | 24.87 | 24.87 | 42,500 |
Dec 30, 2020 | 25.00 | 25.73 | 25.00 | 25.45 | 25.45 | 26,100 |
Dec 29, 2020 | 25.48 | 25.60 | 24.82 | 24.92 | 24.92 | 65,200 |
Dec 28, 2020 | 25.42 | 25.70 | 25.16 | 25.30 | 25.30 | 43,900 |
Dec 24, 2020 | 25.27 | 25.37 | 24.99 | 25.17 | 25.17 | 8,500 |
Dec 23, 2020 | 25.34 | 25.65 | 25.21 | 25.28 | 25.28 | 37,300 |
Dec 22, 2020 | 24.90 | 25.19 | 24.72 | 25.16 | 25.16 | 44,000 |
Dec 21, 2020 | 24.79 | 25.19 | 24.47 | 24.76 | 24.76 | 84,500 |
Dec 18, 2020 | 25.40 | 25.90 | 25.05 | 25.33 | 25.33 | 196,800 |
Dec 17, 2020 | 25.81 | 25.81 | 24.87 | 25.41 | 25.41 | 50,100 |
Dec 16, 2020 | 24.90 | 25.95 | 24.87 | 25.59 | 25.59 | 85,900 |
Dec 15, 2020 | 25.67 | 26.09 | 23.59 | 24.91 | 24.91 | 204,200 |
Dec 14, 2020 | 26.34 | 26.34 | 25.65 | 25.65 | 25.65 | 42,300 |
Dec 11, 2020 | 26.36 | 26.56 | 25.74 | 25.93 | 25.93 | 42,100 |
Dec 10, 2020 | 26.70 | 26.87 | 26.35 | 26.56 | 26.56 | 22,200 |
Dec 09, 2020 | 27.97 | 27.97 | 26.55 | 26.91 | 26.91 | 43,100 |
Dec 08, 2020 | 27.81 | 28.01 | 27.43 | 27.63 | 27.63 | 63,100 |
Dec 07, 2020 | 27.93 | 27.98 | 27.43 | 27.80 | 27.80 | 76,200 |
Dec 04, 2020 | 27.62 | 27.95 | 27.17 | 27.77 | 27.77 | 58,000 |
Dec 03, 2020 | 27.28 | 27.42 | 26.89 | 27.10 | 27.10 | 42,700 |
Dec 02, 2020 | 26.06 | 27.05 | 25.85 | 26.92 | 26.92 | 92,400 |
Dec 01, 2020 | 25.47 | 26.22 | 25.42 | 26.17 | 26.17 | 45,200 |
Nov 30, 2020 | 26.11 | 26.13 | 25.11 | 25.17 | 25.17 | 42,100 |
Nov 27, 2020 | 26.57 | 26.57 | 25.87 | 26.21 | 26.21 | 17,700 |
Nov 25, 2020 | 26.52 | 26.60 | 25.80 | 26.38 | 26.38 | 35,700 |
Nov 24, 2020 | 25.84 | 27.17 | 25.56 | 26.64 | 26.64 | 121,000 |
Nov 23, 2020 | 24.94 | 25.81 | 24.70 | 25.43 | 25.43 | 67,600 |
Nov 20, 2020 | 24.59 | 24.59 | 23.93 | 24.41 | 24.41 | 56,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |