Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 09, 2021 | 30.81 | 30.90 | 30.59 | 30.74 | 30.74 | 95,500 |
Apr 08, 2021 | 31.00 | 31.22 | 30.74 | 31.18 | 31.18 | 264,400 |
Apr 07, 2021 | 30.97 | 31.32 | 30.87 | 31.22 | 31.22 | 110,700 |
Apr 06, 2021 | 31.03 | 31.07 | 30.71 | 30.88 | 30.88 | 154,700 |
Apr 05, 2021 | 31.25 | 31.77 | 30.83 | 31.50 | 31.50 | 128,800 |
Apr 01, 2021 | 30.43 | 30.98 | 30.32 | 30.93 | 30.93 | 411,300 |
Mar 31, 2021 | 30.50 | 30.69 | 30.49 | 30.60 | 30.60 | 324,700 |
Mar 30, 2021 | 30.53 | 31.03 | 30.49 | 30.92 | 30.92 | 283,500 |
Mar 29, 2021 | 30.00 | 30.22 | 29.76 | 30.08 | 30.08 | 124,300 |
Mar 26, 2021 | 30.21 | 30.71 | 30.21 | 30.71 | 30.71 | 183,800 |
Mar 25, 2021 | 29.98 | 30.21 | 29.55 | 30.11 | 30.11 | 86,600 |
Mar 24, 2021 | 29.97 | 30.31 | 29.97 | 30.03 | 30.03 | 81,200 |
Mar 23, 2021 | 29.70 | 30.04 | 29.59 | 29.63 | 29.63 | 119,000 |
Mar 22, 2021 | 30.47 | 30.51 | 30.19 | 30.35 | 30.35 | 103,400 |
Mar 19, 2021 | 30.57 | 30.80 | 30.25 | 30.57 | 30.57 | 160,600 |
Mar 18, 2021 | 31.41 | 31.62 | 30.87 | 30.87 | 30.87 | 85,000 |
Mar 17, 2021 | 31.05 | 31.20 | 30.70 | 31.01 | 31.01 | 169,500 |
Mar 16, 2021 | 30.89 | 30.92 | 30.27 | 30.55 | 30.55 | 541,700 |
Mar 15, 2021 | 31.30 | 31.30 | 30.69 | 31.04 | 31.04 | 1,284,400 |
Mar 12, 2021 | 31.64 | 31.86 | 31.50 | 31.79 | 31.79 | 212,400 |
Mar 11, 2021 | 31.06 | 31.48 | 30.85 | 31.33 | 31.33 | 261,000 |
Mar 10, 2021 | 31.32 | 31.77 | 31.29 | 31.71 | 31.71 | 229,700 |
Mar 09, 2021 | 30.91 | 31.55 | 30.84 | 31.18 | 31.18 | 390,400 |
Mar 08, 2021 | 31.71 | 31.97 | 31.41 | 31.57 | 31.57 | 101,100 |
Mar 05, 2021 | 31.05 | 31.37 | 30.66 | 31.26 | 31.26 | 169,400 |
Mar 04, 2021 | 30.99 | 31.29 | 30.56 | 30.73 | 30.73 | 1,287,000 |
Mar 03, 2021 | 31.11 | 31.36 | 30.92 | 31.13 | 31.13 | 160,800 |
Mar 02, 2021 | 30.38 | 30.75 | 30.38 | 30.64 | 30.64 | 203,300 |
Mar 01, 2021 | 29.79 | 30.03 | 29.66 | 29.83 | 29.83 | 461,900 |
Feb 26, 2021 | 30.00 | 30.27 | 29.67 | 29.84 | 29.84 | 253,600 |
Feb 25, 2021 | 31.34 | 31.46 | 30.16 | 30.38 | 30.38 | 198,900 |
Feb 24, 2021 | 30.30 | 30.69 | 30.07 | 30.67 | 30.67 | 148,500 |
Feb 23, 2021 | 30.05 | 30.33 | 29.68 | 30.15 | 30.15 | 243,700 |
Feb 22, 2021 | 29.58 | 30.26 | 29.50 | 30.02 | 30.02 | 2,651,100 |
Feb 19, 2021 | 29.10 | 29.51 | 29.08 | 29.34 | 29.34 | 659,100 |
Feb 18, 2021 | 28.67 | 28.84 | 28.40 | 28.61 | 28.61 | 124,000 |
Feb 17, 2021 | 29.00 | 29.00 | 28.58 | 28.80 | 28.80 | 154,200 |
Feb 16, 2021 | 28.73 | 29.11 | 28.47 | 28.99 | 28.99 | 167,500 |
Feb 12, 2021 | 27.67 | 28.43 | 27.67 | 28.28 | 28.28 | 285,000 |
Feb 11, 2021 | 27.85 | 27.95 | 27.61 | 27.86 | 27.86 | 163,900 |
Feb 10, 2021 | 27.38 | 27.61 | 27.22 | 27.31 | 27.31 | 960,800 |
Feb 09, 2021 | 26.36 | 26.80 | 26.34 | 26.76 | 26.76 | 248,800 |
Feb 08, 2021 | 26.67 | 26.80 | 26.55 | 26.67 | 26.67 | 84,100 |
Feb 05, 2021 | 26.30 | 26.52 | 26.12 | 26.24 | 26.24 | 89,500 |
Feb 04, 2021 | 25.56 | 25.80 | 25.38 | 25.65 | 25.65 | 201,000 |
Feb 03, 2021 | 25.10 | 25.43 | 25.10 | 25.43 | 25.43 | 71,200 |
Feb 02, 2021 | 25.04 | 25.20 | 24.98 | 25.20 | 25.20 | 127,000 |
Feb 01, 2021 | 24.57 | 24.57 | 24.27 | 24.53 | 24.53 | 179,000 |
Jan 29, 2021 | 24.61 | 24.61 | 24.00 | 24.16 | 24.16 | 137,900 |
Jan 28, 2021 | 24.85 | 25.26 | 24.85 | 25.14 | 25.14 | 324,700 |
Jan 27, 2021 | 24.73 | 24.73 | 24.13 | 24.23 | 24.23 | 105,700 |
Jan 26, 2021 | 25.70 | 25.77 | 25.35 | 25.43 | 25.43 | 195,500 |
Jan 25, 2021 | 25.16 | 25.31 | 24.87 | 25.30 | 25.30 | 126,000 |
Jan 22, 2021 | 26.18 | 26.42 | 26.04 | 26.19 | 26.19 | 272,500 |
Jan 21, 2021 | 27.28 | 27.28 | 26.87 | 27.06 | 27.06 | 88,500 |
Jan 20, 2021 | 26.85 | 27.10 | 26.66 | 27.10 | 27.10 | 76,500 |
Jan 19, 2021 | 27.12 | 27.12 | 26.74 | 26.86 | 26.86 | 314,900 |
Jan 15, 2021 | 27.22 | 27.52 | 26.64 | 26.88 | 26.88 | 144,400 |
Jan 14, 2021 | 27.38 | 27.63 | 27.21 | 27.56 | 27.56 | 853,100 |
Jan 13, 2021 | 27.39 | 27.61 | 27.39 | 27.44 | 27.44 | 123,100 |
Jan 12, 2021 | 27.68 | 27.72 | 27.46 | 27.52 | 27.52 | 481,400 |
Jan 11, 2021 | 27.12 | 27.61 | 27.12 | 27.47 | 27.47 | 236,200 |
Jan 08, 2021 | 27.78 | 28.01 | 27.55 | 27.89 | 27.89 | 178,100 |
Jan 07, 2021 | 28.12 | 28.56 | 28.12 | 28.44 | 28.44 | 128,900 |
Jan 06, 2021 | 27.76 | 28.34 | 27.70 | 27.96 | 27.96 | 261,200 |
Jan 05, 2021 | 26.20 | 26.71 | 26.02 | 26.46 | 26.46 | 141,900 |
Jan 04, 2021 | 26.62 | 26.73 | 26.06 | 26.26 | 26.26 | 230,800 |
Dec 31, 2020 | 25.70 | 26.62 | 25.70 | 26.61 | 26.61 | 59,600 |
Dec 30, 2020 | 26.62 | 26.74 | 26.49 | 26.49 | 26.49 | 79,500 |
Dec 29, 2020 | 26.65 | 26.84 | 26.51 | 26.51 | 26.51 | 108,500 |
Dec 28, 2020 | 26.52 | 26.85 | 26.52 | 26.62 | 26.62 | 140,200 |
Dec 24, 2020 | 26.62 | 26.71 | 26.50 | 26.71 | 26.71 | 137,600 |
Dec 23, 2020 | 26.26 | 26.84 | 26.26 | 26.73 | 26.73 | 167,300 |
Dec 22, 2020 | 25.77 | 25.88 | 25.68 | 25.72 | 25.72 | 111,600 |
Dec 21, 2020 | 25.20 | 26.00 | 25.11 | 25.75 | 25.75 | 186,400 |
Dec 18, 2020 | 26.83 | 26.85 | 26.44 | 26.61 | 26.61 | 109,500 |
Dec 17, 2020 | 27.19 | 27.20 | 26.87 | 26.94 | 26.94 | 237,500 |
Dec 16, 2020 | 27.00 | 27.00 | 26.72 | 26.94 | 26.94 | 110,700 |
Dec 15, 2020 | 27.43 | 27.65 | 27.20 | 27.52 | 27.52 | 159,600 |
Dec 14, 2020 | 27.14 | 27.32 | 26.71 | 26.75 | 26.75 | 137,000 |
Dec 11, 2020 | 26.17 | 26.25 | 26.00 | 26.20 | 26.20 | 194,500 |
Dec 10, 2020 | 26.22 | 26.57 | 26.15 | 26.50 | 26.50 | 161,200 |
Dec 09, 2020 | 27.14 | 27.40 | 26.81 | 27.06 | 27.06 | 92,000 |
Dec 08, 2020 | 26.68 | 26.91 | 26.68 | 26.75 | 26.75 | 111,800 |
Dec 07, 2020 | 27.01 | 27.10 | 26.82 | 26.92 | 26.92 | 150,800 |
Dec 04, 2020 | 27.61 | 27.85 | 27.38 | 27.67 | 27.67 | 240,500 |
Dec 03, 2020 | 27.11 | 27.44 | 26.98 | 27.02 | 27.02 | 227,800 |
Dec 02, 2020 | 26.75 | 27.25 | 26.67 | 27.23 | 27.23 | 361,600 |
Dec 01, 2020 | 26.18 | 26.61 | 26.18 | 26.41 | 26.41 | 1,159,100 |
Nov 30, 2020 | 25.96 | 26.14 | 25.42 | 25.42 | 25.42 | 412,300 |
Nov 27, 2020 | 26.07 | 26.34 | 26.07 | 26.20 | 26.20 | 122,000 |
Nov 25, 2020 | 25.69 | 26.22 | 25.64 | 26.13 | 26.13 | 161,900 |
Nov 24, 2020 | 25.59 | 26.28 | 25.59 | 26.26 | 26.26 | 219,800 |
Nov 23, 2020 | 24.59 | 24.78 | 24.45 | 24.63 | 24.63 | 99,300 |
Nov 20, 2020 | 24.26 | 24.41 | 24.16 | 24.33 | 24.33 | 110,500 |
Nov 19, 2020 | 23.95 | 24.40 | 23.94 | 24.32 | 24.32 | 240,900 |
Nov 18, 2020 | 24.31 | 24.42 | 23.93 | 23.93 | 23.93 | 162,700 |
Nov 17, 2020 | 24.03 | 24.40 | 23.94 | 24.25 | 24.25 | 188,300 |
Nov 16, 2020 | 24.17 | 24.35 | 23.86 | 24.01 | 24.01 | 504,600 |
Nov 13, 2020 | 23.60 | 23.80 | 23.45 | 23.80 | 23.80 | 144,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |