30.06 -0.62 (-2.02%)
Before hours: 8:42AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 25, 2021 | 34.84 | 47.73 | 30.31 | 30.68 | 30.68 | 88,913,000 |
Jan 22, 2021 | 26.26 | 31.45 | 26.12 | 30.21 | 30.21 | 38,809,500 |
Jan 21, 2021 | 25.16 | 28.60 | 25.10 | 26.87 | 26.87 | 16,657,400 |
Jan 20, 2021 | 25.11 | 25.97 | 24.46 | 24.97 | 24.97 | 7,022,700 |
Jan 19, 2021 | 26.10 | 26.50 | 24.33 | 25.03 | 25.03 | 9,033,000 |
Jan 15, 2021 | 26.89 | 27.29 | 24.88 | 25.60 | 25.60 | 13,647,300 |
Jan 14, 2021 | 23.40 | 27.74 | 23.40 | 27.34 | 27.34 | 29,231,300 |
Jan 13, 2021 | 21.50 | 24.42 | 21.18 | 23.02 | 23.02 | 19,014,600 |
Jan 12, 2021 | 20.55 | 21.63 | 20.20 | 21.53 | 21.53 | 8,798,500 |
Jan 11, 2021 | 18.72 | 20.69 | 18.61 | 20.49 | 20.49 | 16,189,800 |
Jan 08, 2021 | 19.35 | 19.52 | 18.74 | 18.94 | 18.94 | 11,207,400 |
Jan 07, 2021 | 17.94 | 19.58 | 17.75 | 18.73 | 18.73 | 37,425,800 |
Jan 06, 2021 | 20.26 | 21.57 | 20.16 | 21.03 | 21.03 | 19,065,700 |
Jan 05, 2021 | 18.03 | 19.89 | 17.93 | 19.76 | 19.76 | 13,674,400 |
Jan 04, 2021 | 17.97 | 18.59 | 17.70 | 18.03 | 18.03 | 13,984,900 |
Dec 31, 2020 | 18.55 | 18.59 | 17.61 | 17.76 | 17.76 | 11,949,700 |
Dec 30, 2020 | 18.85 | 19.38 | 18.56 | 18.65 | 18.65 | 5,408,600 |
Dec 29, 2020 | 19.03 | 19.20 | 18.21 | 18.83 | 18.83 | 6,383,300 |
Dec 28, 2020 | 18.90 | 19.04 | 18.44 | 18.77 | 18.77 | 5,879,900 |
Dec 24, 2020 | 18.82 | 18.97 | 18.27 | 18.60 | 18.60 | 2,426,200 |
Dec 23, 2020 | 19.04 | 19.38 | 18.74 | 18.88 | 18.88 | 4,782,300 |
Dec 22, 2020 | 19.36 | 19.48 | 18.59 | 18.99 | 18.99 | 5,600,800 |
Dec 21, 2020 | 18.45 | 19.35 | 18.27 | 19.26 | 19.26 | 7,505,500 |
Dec 18, 2020 | 19.74 | 19.92 | 18.65 | 18.72 | 18.72 | 8,441,000 |
Dec 17, 2020 | 19.89 | 20.44 | 19.59 | 19.80 | 19.80 | 5,382,200 |
Dec 16, 2020 | 19.43 | 19.85 | 18.93 | 19.81 | 19.81 | 6,179,200 |
Dec 15, 2020 | 19.36 | 20.11 | 18.92 | 19.53 | 19.53 | 9,012,900 |
Dec 14, 2020 | 19.48 | 19.58 | 18.58 | 18.87 | 18.87 | 9,481,800 |
Dec 11, 2020 | 19.04 | 19.46 | 18.90 | 19.17 | 19.17 | 6,276,500 |
Dec 10, 2020 | 18.25 | 19.02 | 17.96 | 18.96 | 18.96 | 6,943,800 |
Dec 09, 2020 | 18.79 | 18.97 | 18.16 | 18.51 | 18.51 | 8,869,500 |
Dec 08, 2020 | 19.07 | 19.51 | 18.50 | 18.59 | 18.59 | 9,612,400 |
Dec 07, 2020 | 19.79 | 19.81 | 18.97 | 19.17 | 19.17 | 7,226,200 |
Dec 04, 2020 | 19.66 | 20.00 | 19.36 | 19.70 | 19.70 | 6,302,700 |
Dec 03, 2020 | 20.41 | 20.79 | 19.42 | 19.57 | 19.57 | 7,525,600 |
Dec 02, 2020 | 20.20 | 20.55 | 19.87 | 20.32 | 20.32 | 6,050,200 |
Dec 01, 2020 | 21.29 | 21.55 | 20.10 | 20.38 | 20.38 | 7,830,900 |
Nov 30, 2020 | 21.68 | 21.86 | 20.25 | 20.96 | 20.96 | 7,249,300 |
Nov 27, 2020 | 21.92 | 22.11 | 21.55 | 21.80 | 21.80 | 3,812,500 |
Nov 25, 2020 | 21.89 | 22.80 | 21.51 | 21.72 | 21.72 | 10,330,400 |
Nov 24, 2020 | 21.09 | 22.17 | 21.05 | 21.97 | 21.97 | 9,724,600 |
Nov 23, 2020 | 20.37 | 21.35 | 20.32 | 20.79 | 20.79 | 9,497,100 |
Nov 20, 2020 | 20.59 | 21.20 | 20.10 | 20.24 | 20.24 | 4,740,000 |
Nov 19, 2020 | 19.92 | 20.51 | 19.92 | 20.43 | 20.43 | 4,924,800 |
Nov 18, 2020 | 20.12 | 20.29 | 19.69 | 19.86 | 19.86 | 6,957,300 |
Nov 17, 2020 | 20.27 | 20.58 | 19.84 | 20.12 | 20.12 | 7,105,200 |
Nov 16, 2020 | 20.32 | 20.87 | 19.88 | 20.54 | 20.54 | 8,454,100 |
Nov 13, 2020 | 19.85 | 20.60 | 19.65 | 20.23 | 20.23 | 6,327,100 |
Nov 12, 2020 | 19.70 | 20.03 | 19.47 | 19.73 | 19.73 | 5,773,000 |
Nov 11, 2020 | 19.11 | 20.08 | 18.93 | 19.80 | 19.80 | 9,016,500 |
Nov 10, 2020 | 19.03 | 19.59 | 17.99 | 18.95 | 18.95 | 10,321,000 |
Nov 09, 2020 | 21.73 | 21.85 | 18.61 | 18.64 | 18.64 | 14,915,300 |
Nov 06, 2020 | 21.50 | 22.09 | 21.27 | 21.44 | 21.44 | 4,304,000 |
Nov 05, 2020 | 21.37 | 22.22 | 21.31 | 21.50 | 21.50 | 4,478,500 |
Nov 04, 2020 | 20.81 | 21.58 | 20.75 | 21.02 | 21.02 | 5,993,300 |
Nov 03, 2020 | 20.66 | 20.83 | 20.07 | 20.67 | 20.67 | 6,277,500 |
Nov 02, 2020 | 20.00 | 20.83 | 19.58 | 20.20 | 20.20 | 6,060,900 |
Oct 30, 2020 | 20.27 | 20.46 | 19.53 | 19.80 | 19.80 | 8,626,100 |
Oct 29, 2020 | 22.07 | 22.36 | 20.47 | 20.53 | 20.53 | 9,409,500 |
Oct 28, 2020 | 21.00 | 22.18 | 20.52 | 21.10 | 21.10 | 19,826,900 |
Oct 27, 2020 | 24.81 | 25.05 | 23.88 | 24.01 | 24.01 | 4,915,100 |
Oct 26, 2020 | 24.80 | 25.56 | 24.01 | 24.73 | 24.73 | 4,892,400 |
Oct 23, 2020 | 25.23 | 25.37 | 24.09 | 25.36 | 25.36 | 5,457,900 |
Oct 22, 2020 | 24.40 | 25.66 | 24.12 | 25.17 | 25.17 | 6,141,100 |
Oct 21, 2020 | 25.13 | 25.68 | 24.41 | 24.44 | 24.44 | 4,629,300 |
Oct 20, 2020 | 25.09 | 26.16 | 24.85 | 24.99 | 24.99 | 8,688,700 |
Oct 19, 2020 | 25.04 | 25.45 | 24.43 | 24.89 | 24.89 | 7,890,800 |
Oct 16, 2020 | 25.05 | 25.76 | 24.83 | 24.84 | 24.84 | 11,420,500 |
Oct 15, 2020 | 23.34 | 24.99 | 23.29 | 24.96 | 24.96 | 10,428,900 |
Oct 14, 2020 | 23.25 | 24.26 | 22.90 | 23.95 | 23.95 | 25,575,800 |
Oct 13, 2020 | 21.08 | 22.64 | 21.04 | 22.15 | 22.15 | 9,540,700 |
Oct 12, 2020 | 21.46 | 21.92 | 21.40 | 21.55 | 21.55 | 5,892,900 |
Oct 09, 2020 | 21.96 | 22.09 | 21.37 | 21.46 | 21.46 | 8,077,800 |
Oct 08, 2020 | 21.00 | 21.87 | 20.69 | 21.76 | 21.76 | 7,960,600 |
Oct 07, 2020 | 20.37 | 21.45 | 20.34 | 20.85 | 20.85 | 12,434,900 |
Oct 06, 2020 | 20.55 | 21.28 | 19.70 | 19.97 | 19.97 | 16,863,100 |
Oct 05, 2020 | 21.21 | 22.12 | 20.38 | 20.49 | 20.49 | 20,734,500 |
Oct 02, 2020 | 18.22 | 20.90 | 18.21 | 20.60 | 20.60 | 33,588,800 |
Oct 01, 2020 | 18.30 | 20.37 | 17.95 | 18.75 | 18.75 | 83,797,500 |
Sep 30, 2020 | 14.36 | 15.38 | 14.31 | 14.98 | 14.98 | 11,833,300 |
Sep 29, 2020 | 14.84 | 14.90 | 14.25 | 14.51 | 14.51 | 6,942,800 |
Sep 28, 2020 | 14.76 | 15.33 | 14.17 | 14.88 | 14.88 | 9,338,900 |
Sep 25, 2020 | 14.25 | 14.74 | 13.97 | 14.53 | 14.53 | 9,370,100 |
Sep 24, 2020 | 13.93 | 14.46 | 13.65 | 13.93 | 13.93 | 13,581,600 |
Sep 23, 2020 | 14.04 | 14.18 | 13.29 | 13.36 | 13.36 | 6,755,100 |
Sep 22, 2020 | 12.45 | 14.16 | 12.44 | 13.91 | 13.91 | 20,142,500 |
Sep 21, 2020 | 12.25 | 12.43 | 12.07 | 12.38 | 12.38 | 6,305,800 |
Sep 18, 2020 | 12.85 | 12.98 | 12.40 | 12.56 | 12.56 | 6,358,900 |
Sep 17, 2020 | 12.65 | 12.94 | 12.52 | 12.73 | 12.73 | 4,488,300 |
Sep 16, 2020 | 12.65 | 13.13 | 12.54 | 12.83 | 12.83 | 6,634,100 |
Sep 15, 2020 | 12.80 | 13.04 | 12.37 | 12.55 | 12.55 | 8,021,800 |
Sep 14, 2020 | 12.12 | 12.80 | 12.12 | 12.69 | 12.69 | 6,168,700 |
Sep 11, 2020 | 12.05 | 12.15 | 11.64 | 12.04 | 12.04 | 4,889,800 |
Sep 10, 2020 | 12.03 | 12.65 | 11.76 | 11.98 | 11.98 | 15,614,400 |
Sep 09, 2020 | 11.53 | 11.53 | 11.05 | 11.42 | 11.42 | 4,771,500 |
Sep 08, 2020 | 11.52 | 11.66 | 11.21 | 11.32 | 11.32 | 5,978,500 |
Sep 04, 2020 | 12.04 | 12.08 | 11.30 | 11.75 | 11.75 | 6,092,000 |
Sep 03, 2020 | 12.39 | 12.61 | 11.72 | 11.83 | 11.83 | 5,382,200 |
Sep 02, 2020 | 13.13 | 13.13 | 12.18 | 12.44 | 12.44 | 7,048,200 |
Sep 01, 2020 | 12.08 | 13.26 | 12.01 | 13.04 | 13.04 | 9,212,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |