Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2021 | 25.34 | 25.44 | 24.26 | 24.43 | 24.43 | 140,394 |
Jan 25, 2021 | 24.35 | 25.19 | 24.23 | 24.46 | 24.46 | 321,100 |
Jan 22, 2021 | 24.56 | 24.91 | 24.27 | 24.34 | 24.34 | 219,700 |
Jan 21, 2021 | 24.54 | 25.17 | 24.05 | 24.70 | 24.70 | 271,900 |
Jan 20, 2021 | 24.20 | 24.51 | 23.80 | 24.45 | 24.45 | 210,000 |
Jan 19, 2021 | 24.27 | 24.49 | 23.51 | 23.61 | 23.61 | 164,400 |
Jan 15, 2021 | 24.15 | 24.50 | 23.77 | 24.10 | 24.10 | 175,400 |
Jan 14, 2021 | 24.63 | 24.95 | 24.23 | 24.30 | 24.30 | 212,900 |
Jan 13, 2021 | 24.73 | 24.94 | 24.36 | 24.55 | 24.55 | 185,400 |
Jan 12, 2021 | 25.82 | 25.99 | 24.43 | 24.88 | 24.88 | 338,000 |
Jan 11, 2021 | 24.95 | 25.86 | 24.95 | 25.61 | 25.61 | 208,400 |
Jan 08, 2021 | 24.85 | 25.26 | 24.50 | 25.09 | 25.09 | 345,300 |
Jan 07, 2021 | 24.76 | 25.05 | 24.38 | 24.74 | 24.74 | 231,400 |
Jan 06, 2021 | 25.03 | 25.59 | 24.00 | 24.96 | 24.96 | 499,900 |
Jan 05, 2021 | 23.65 | 24.16 | 23.52 | 23.88 | 23.88 | 256,700 |
Jan 04, 2021 | 24.24 | 24.24 | 23.39 | 23.74 | 23.74 | 272,400 |
Dec 31, 2020 | 23.70 | 24.80 | 23.70 | 24.31 | 24.31 | 337,400 |
Dec 30, 2020 | 23.55 | 23.98 | 23.37 | 23.76 | 23.76 | 240,100 |
Dec 29, 2020 | 24.36 | 24.36 | 23.18 | 23.59 | 23.59 | 539,200 |
Dec 28, 2020 | 25.00 | 25.29 | 23.56 | 24.14 | 24.14 | 477,700 |
Dec 24, 2020 | 24.78 | 25.08 | 24.55 | 24.92 | 24.92 | 101,200 |
Dec 23, 2020 | 24.31 | 24.75 | 23.86 | 24.51 | 24.51 | 298,000 |
Dec 22, 2020 | 24.21 | 24.86 | 23.71 | 24.28 | 24.28 | 594,200 |
Dec 21, 2020 | 23.96 | 24.24 | 23.39 | 24.15 | 24.15 | 305,600 |
Dec 18, 2020 | 24.58 | 24.92 | 24.26 | 24.49 | 24.49 | 623,300 |
Dec 17, 2020 | 24.51 | 24.76 | 23.95 | 24.66 | 24.66 | 359,600 |
Dec 16, 2020 | 24.47 | 24.65 | 24.25 | 24.39 | 24.39 | 257,400 |
Dec 15, 2020 | 25.17 | 25.41 | 24.40 | 24.49 | 24.49 | 358,400 |
Dec 14, 2020 | 24.55 | 25.16 | 24.34 | 24.92 | 24.92 | 508,700 |
Dec 11, 2020 | 24.59 | 24.99 | 23.86 | 24.12 | 24.12 | 576,100 |
Dec 10, 2020 | 24.25 | 24.82 | 24.15 | 24.69 | 24.69 | 315,200 |
Dec 09, 2020 | 24.55 | 25.32 | 23.92 | 24.22 | 24.22 | 498,600 |
Dec 08, 2020 | 22.59 | 24.21 | 22.52 | 24.19 | 24.19 | 609,600 |
Dec 07, 2020 | 21.82 | 22.80 | 21.73 | 22.78 | 22.78 | 368,100 |
Dec 04, 2020 | 21.02 | 21.92 | 20.88 | 21.90 | 21.90 | 389,900 |
Dec 03, 2020 | 20.89 | 21.03 | 20.61 | 20.93 | 20.93 | 235,300 |
Dec 02, 2020 | 20.68 | 20.92 | 20.15 | 20.85 | 20.85 | 186,200 |
Dec 01, 2020 | 20.53 | 20.92 | 20.13 | 20.85 | 20.85 | 290,300 |
Nov 30, 2020 | 21.18 | 21.18 | 20.23 | 20.40 | 20.40 | 268,700 |
Nov 27, 2020 | 21.26 | 21.26 | 20.83 | 20.97 | 20.97 | 69,700 |
Nov 25, 2020 | 21.19 | 21.38 | 20.66 | 21.02 | 21.02 | 247,000 |
Nov 24, 2020 | 21.30 | 21.39 | 21.05 | 21.19 | 21.19 | 290,200 |
Nov 23, 2020 | 21.56 | 21.67 | 20.95 | 21.11 | 21.11 | 287,400 |
Nov 20, 2020 | 20.11 | 21.67 | 20.00 | 21.40 | 21.40 | 1,070,100 |
Nov 19, 2020 | 20.70 | 20.72 | 19.39 | 20.02 | 20.02 | 461,100 |
Nov 18, 2020 | 20.92 | 21.02 | 20.64 | 20.70 | 20.70 | 532,300 |
Nov 17, 2020 | 20.87 | 21.11 | 20.62 | 20.92 | 20.92 | 1,151,400 |
Nov 16, 2020 | 21.10 | 21.27 | 20.83 | 20.89 | 20.89 | 334,100 |
Nov 13, 2020 | 20.66 | 20.98 | 20.09 | 20.76 | 20.76 | 405,700 |
Nov 12, 2020 | 19.98 | 20.18 | 19.74 | 20.05 | 20.05 | 231,500 |
Nov 11, 2020 | 20.55 | 20.55 | 19.72 | 20.04 | 20.04 | 309,200 |
Nov 10, 2020 | 20.72 | 21.21 | 20.27 | 20.29 | 20.29 | 285,700 |
Nov 09, 2020 | 19.88 | 21.06 | 19.52 | 20.66 | 20.66 | 356,000 |
Nov 06, 2020 | 19.81 | 19.91 | 19.25 | 19.27 | 19.27 | 170,700 |
Nov 05, 2020 | 19.89 | 19.95 | 19.60 | 19.73 | 19.73 | 102,300 |
Nov 04, 2020 | 19.21 | 19.74 | 18.91 | 19.60 | 19.60 | 163,800 |
Nov 03, 2020 | 19.24 | 19.77 | 18.89 | 19.21 | 19.21 | 407,500 |
Nov 02, 2020 | 18.55 | 18.93 | 17.90 | 18.86 | 18.86 | 401,100 |
Oct 30, 2020 | 18.79 | 18.88 | 18.21 | 18.29 | 18.29 | 336,700 |
Oct 29, 2020 | 19.11 | 19.16 | 18.49 | 18.88 | 18.88 | 241,600 |
Oct 28, 2020 | 19.99 | 20.24 | 19.11 | 19.21 | 19.21 | 176,900 |
Oct 27, 2020 | 20.22 | 20.65 | 20.20 | 20.24 | 20.24 | 137,100 |
Oct 26, 2020 | 20.79 | 20.81 | 20.14 | 20.19 | 20.19 | 182,600 |
Oct 23, 2020 | 21.00 | 21.19 | 20.83 | 20.97 | 20.97 | 141,700 |
Oct 22, 2020 | 21.29 | 21.35 | 20.84 | 20.95 | 20.95 | 171,000 |
Oct 21, 2020 | 21.17 | 21.61 | 21.02 | 21.22 | 21.22 | 297,500 |
Oct 20, 2020 | 21.67 | 21.89 | 21.14 | 21.18 | 21.18 | 153,500 |
Oct 19, 2020 | 22.65 | 22.76 | 21.58 | 21.62 | 21.62 | 151,900 |
Oct 16, 2020 | 22.70 | 22.97 | 22.48 | 22.64 | 22.64 | 264,900 |
Oct 15, 2020 | 22.42 | 22.91 | 22.28 | 22.75 | 22.75 | 199,400 |
Oct 14, 2020 | 22.49 | 22.76 | 22.15 | 22.62 | 22.62 | 238,500 |
Oct 13, 2020 | 22.05 | 22.54 | 22.05 | 22.42 | 22.42 | 354,200 |
Oct 12, 2020 | 22.06 | 22.48 | 22.05 | 22.31 | 22.31 | 225,500 |
Oct 09, 2020 | 21.83 | 22.23 | 21.82 | 22.06 | 22.06 | 270,800 |
Oct 08, 2020 | 21.78 | 22.15 | 21.71 | 21.79 | 21.79 | 297,500 |
Oct 07, 2020 | 20.90 | 21.79 | 20.90 | 21.51 | 21.51 | 244,500 |
Oct 06, 2020 | 21.05 | 21.26 | 20.72 | 20.81 | 20.81 | 313,000 |
Oct 05, 2020 | 20.97 | 21.17 | 20.82 | 20.93 | 20.93 | 152,400 |
Oct 02, 2020 | 20.70 | 21.28 | 20.52 | 20.90 | 20.90 | 189,300 |
Oct 01, 2020 | 20.89 | 21.26 | 20.56 | 21.00 | 21.00 | 196,700 |
Sep 30, 2020 | 20.69 | 20.90 | 20.39 | 20.74 | 20.74 | 462,700 |
Sep 29, 2020 | 19.83 | 20.77 | 19.71 | 20.60 | 20.60 | 370,700 |
Sep 28, 2020 | 19.34 | 20.00 | 19.03 | 19.86 | 19.86 | 592,400 |
Sep 25, 2020 | 18.86 | 19.17 | 18.50 | 18.72 | 18.72 | 1,234,100 |
Sep 24, 2020 | 18.88 | 19.17 | 18.59 | 19.00 | 19.00 | 178,300 |
Sep 23, 2020 | 19.13 | 19.26 | 18.59 | 18.76 | 18.76 | 279,300 |
Sep 22, 2020 | 18.76 | 19.24 | 18.60 | 19.14 | 19.14 | 294,800 |
Sep 21, 2020 | 18.77 | 18.98 | 18.49 | 18.68 | 18.68 | 228,700 |
Sep 18, 2020 | 19.16 | 19.37 | 18.54 | 19.03 | 19.03 | 363,800 |
Sep 17, 2020 | 18.78 | 19.17 | 18.75 | 19.08 | 19.08 | 139,800 |
Sep 16, 2020 | 19.23 | 19.45 | 19.00 | 19.00 | 19.00 | 183,200 |
Sep 15, 2020 | 19.45 | 19.81 | 19.13 | 19.16 | 19.16 | 189,800 |
Sep 14, 2020 | 19.53 | 19.76 | 19.28 | 19.30 | 19.30 | 283,400 |
Sep 11, 2020 | 19.76 | 19.76 | 19.43 | 19.53 | 19.53 | 252,700 |
Sep 10, 2020 | 19.40 | 20.07 | 19.40 | 19.61 | 19.61 | 416,700 |
Sep 09, 2020 | 19.09 | 19.75 | 18.85 | 19.40 | 19.40 | 351,100 |
Sep 08, 2020 | 19.48 | 19.48 | 18.54 | 19.07 | 19.07 | 358,300 |
Sep 04, 2020 | 20.03 | 20.08 | 19.36 | 19.62 | 19.62 | 431,200 |
Sep 03, 2020 | 19.69 | 19.94 | 19.30 | 19.87 | 19.87 | 235,300 |
Sep 02, 2020 | 19.80 | 20.08 | 19.40 | 19.72 | 19.72 | 250,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |