23.46 0.00 (0.00%)
Pre-Market: 8:27AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 02, 2021 | 24.60 | 24.90 | 23.39 | 23.46 | 23.46 | 102,500 |
Mar 01, 2021 | 23.94 | 24.48 | 23.86 | 24.44 | 24.44 | 97,200 |
Feb 26, 2021 | 23.00 | 23.68 | 22.64 | 23.36 | 23.36 | 145,100 |
Feb 25, 2021 | 23.84 | 24.35 | 22.86 | 23.09 | 23.09 | 132,800 |
Feb 24, 2021 | 23.47 | 24.10 | 23.39 | 23.75 | 23.75 | 142,900 |
Feb 23, 2021 | 23.29 | 23.66 | 22.67 | 23.27 | 23.27 | 126,400 |
Feb 22, 2021 | 23.64 | 24.17 | 23.52 | 23.76 | 23.76 | 135,700 |
Feb 19, 2021 | 23.36 | 24.11 | 23.36 | 23.71 | 23.71 | 117,100 |
Feb 18, 2021 | 23.58 | 23.79 | 22.93 | 23.27 | 23.27 | 143,000 |
Feb 17, 2021 | 23.69 | 23.75 | 23.07 | 23.66 | 23.66 | 73,700 |
Feb 16, 2021 | 24.43 | 24.68 | 23.74 | 23.99 | 23.99 | 87,300 |
Feb 12, 2021 | 23.73 | 24.52 | 23.45 | 24.37 | 24.37 | 187,600 |
Feb 11, 2021 | 24.19 | 24.50 | 23.50 | 23.75 | 23.75 | 302,200 |
Feb 10, 2021 | 25.55 | 25.55 | 24.00 | 24.13 | 24.13 | 242,600 |
Feb 09, 2021 | 25.00 | 25.61 | 24.35 | 25.41 | 25.41 | 258,700 |
Feb 08, 2021 | 23.38 | 25.28 | 22.87 | 25.15 | 25.15 | 720,900 |
Feb 05, 2021 | 23.45 | 24.94 | 22.83 | 24.51 | 24.51 | 533,200 |
Feb 04, 2021 | 21.47 | 23.73 | 20.69 | 23.00 | 23.00 | 493,400 |
Feb 03, 2021 | 19.55 | 20.24 | 19.24 | 19.91 | 19.91 | 226,200 |
Feb 02, 2021 | 19.66 | 19.89 | 19.12 | 19.60 | 19.60 | 152,200 |
Feb 01, 2021 | 18.77 | 19.61 | 18.52 | 19.53 | 19.53 | 155,200 |
Jan 29, 2021 | 19.29 | 19.37 | 18.47 | 18.47 | 18.47 | 169,100 |
Jan 28, 2021 | 19.61 | 19.62 | 18.77 | 19.01 | 19.01 | 161,000 |
Jan 27, 2021 | 19.65 | 20.07 | 19.18 | 19.39 | 19.39 | 160,900 |
Jan 26, 2021 | 20.09 | 20.39 | 19.75 | 20.11 | 20.11 | 135,100 |
Jan 25, 2021 | 20.15 | 20.33 | 19.52 | 19.88 | 19.88 | 144,000 |
Jan 22, 2021 | 19.31 | 20.11 | 18.80 | 19.98 | 19.98 | 156,900 |
Jan 21, 2021 | 19.78 | 19.78 | 19.29 | 19.56 | 19.56 | 150,000 |
Jan 20, 2021 | 19.58 | 19.95 | 19.26 | 19.69 | 19.69 | 163,400 |
Jan 19, 2021 | 19.29 | 19.74 | 19.23 | 19.50 | 19.50 | 170,700 |
Jan 15, 2021 | 19.08 | 19.33 | 18.68 | 19.08 | 19.08 | 90,000 |
Jan 14, 2021 | 18.85 | 19.57 | 18.72 | 19.34 | 19.34 | 165,200 |
Jan 13, 2021 | 19.39 | 19.42 | 18.71 | 18.72 | 18.72 | 75,000 |
Jan 12, 2021 | 19.15 | 19.43 | 18.90 | 19.38 | 19.38 | 122,900 |
Jan 11, 2021 | 18.74 | 19.16 | 18.50 | 19.10 | 19.10 | 168,900 |
Jan 08, 2021 | 19.60 | 19.73 | 18.63 | 19.00 | 19.00 | 213,500 |
Jan 07, 2021 | 19.22 | 20.35 | 19.22 | 19.65 | 19.65 | 245,500 |
Jan 06, 2021 | 19.37 | 20.12 | 19.33 | 19.84 | 19.84 | 335,900 |
Jan 05, 2021 | 18.78 | 19.19 | 18.78 | 19.10 | 19.10 | 174,200 |
Jan 04, 2021 | 19.06 | 19.06 | 18.45 | 18.78 | 18.78 | 152,000 |
Dec 31, 2020 | 19.00 | 19.02 | 18.68 | 18.90 | 18.90 | 104,100 |
Dec 30, 2020 | 18.82 | 19.17 | 18.82 | 18.97 | 18.97 | 111,700 |
Dec 29, 2020 | 19.37 | 19.37 | 18.46 | 18.82 | 18.82 | 141,900 |
Dec 28, 2020 | 19.80 | 19.92 | 19.26 | 19.30 | 19.30 | 131,100 |
Dec 24, 2020 | 19.27 | 19.73 | 19.04 | 19.70 | 19.70 | 99,600 |
Dec 23, 2020 | 18.99 | 19.27 | 18.77 | 19.11 | 19.11 | 142,000 |
Dec 22, 2020 | 18.76 | 19.14 | 18.57 | 18.73 | 18.73 | 107,800 |
Dec 21, 2020 | 18.50 | 18.64 | 18.11 | 18.60 | 18.60 | 216,300 |
Dec 18, 2020 | 19.56 | 19.94 | 18.82 | 18.93 | 18.93 | 649,200 |
Dec 17, 2020 | 19.65 | 19.85 | 19.29 | 19.51 | 19.51 | 135,200 |
Dec 16, 2020 | 19.30 | 19.65 | 19.19 | 19.50 | 19.50 | 125,900 |
Dec 15, 2020 | 18.81 | 19.45 | 18.64 | 19.36 | 19.36 | 202,600 |
Dec 14, 2020 | 19.08 | 19.31 | 18.66 | 18.67 | 18.67 | 165,800 |
Dec 11, 2020 | 19.33 | 19.69 | 18.59 | 18.79 | 18.79 | 211,200 |
Dec 10, 2020 | 17.66 | 19.38 | 17.61 | 19.11 | 19.11 | 787,500 |
Dec 09, 2020 | 18.31 | 18.31 | 17.04 | 17.71 | 17.71 | 299,700 |
Dec 08, 2020 | 17.23 | 17.59 | 17.07 | 17.44 | 17.44 | 127,800 |
Dec 07, 2020 | 17.50 | 17.66 | 17.14 | 17.39 | 17.39 | 206,700 |
Dec 04, 2020 | 17.17 | 17.54 | 17.04 | 17.45 | 17.45 | 143,100 |
Dec 03, 2020 | 17.09 | 17.26 | 16.89 | 17.10 | 17.10 | 56,300 |
Dec 02, 2020 | 17.20 | 17.34 | 16.66 | 16.97 | 16.97 | 160,800 |
Dec 01, 2020 | 17.50 | 17.81 | 17.10 | 17.41 | 17.41 | 214,800 |
Nov 30, 2020 | 17.54 | 18.03 | 17.06 | 17.16 | 17.16 | 614,600 |
Nov 27, 2020 | 17.11 | 18.09 | 17.11 | 17.80 | 17.80 | 247,800 |
Nov 25, 2020 | 16.61 | 17.23 | 16.55 | 17.01 | 17.01 | 122,600 |
Nov 24, 2020 | 16.77 | 17.06 | 16.46 | 16.75 | 16.75 | 155,600 |
Nov 23, 2020 | 17.05 | 17.40 | 16.64 | 16.68 | 16.68 | 140,000 |
Nov 20, 2020 | 16.71 | 17.08 | 16.67 | 16.82 | 16.82 | 160,500 |
Nov 19, 2020 | 16.81 | 17.11 | 16.54 | 16.92 | 16.92 | 169,000 |
Nov 18, 2020 | 17.25 | 17.88 | 16.81 | 16.90 | 16.90 | 259,900 |
Nov 17, 2020 | 17.12 | 17.69 | 16.93 | 17.53 | 17.53 | 388,100 |
Nov 16, 2020 | 16.90 | 17.98 | 16.85 | 17.95 | 17.95 | 272,800 |
Nov 13, 2020 | 18.48 | 18.61 | 16.12 | 16.70 | 16.70 | 346,900 |
Nov 12, 2020 | 17.44 | 17.80 | 17.19 | 17.50 | 17.50 | 132,300 |
Nov 11, 2020 | 17.37 | 17.73 | 17.11 | 17.66 | 17.66 | 157,400 |
Nov 10, 2020 | 17.00 | 17.37 | 16.59 | 17.17 | 17.17 | 257,900 |
Nov 09, 2020 | 16.98 | 17.61 | 16.69 | 16.76 | 16.76 | 127,400 |
Nov 06, 2020 | 16.35 | 16.46 | 15.82 | 16.12 | 16.12 | 63,100 |
Nov 05, 2020 | 15.63 | 16.45 | 15.63 | 16.36 | 16.36 | 99,900 |
Nov 04, 2020 | 15.43 | 16.05 | 15.26 | 15.58 | 15.58 | 91,700 |
Nov 03, 2020 | 15.48 | 16.01 | 15.42 | 15.76 | 15.76 | 108,600 |
Nov 02, 2020 | 14.89 | 15.30 | 14.76 | 15.13 | 15.13 | 63,200 |
Oct 30, 2020 | 15.07 | 15.07 | 14.54 | 14.73 | 14.73 | 61,800 |
Oct 29, 2020 | 14.62 | 15.28 | 14.50 | 15.03 | 15.03 | 71,300 |
Oct 28, 2020 | 15.00 | 15.22 | 14.62 | 14.74 | 14.74 | 94,200 |
Oct 27, 2020 | 15.36 | 15.75 | 15.21 | 15.45 | 15.45 | 66,600 |
Oct 26, 2020 | 15.52 | 15.89 | 15.22 | 15.38 | 15.38 | 113,700 |
Oct 23, 2020 | 15.96 | 16.10 | 15.58 | 15.86 | 15.86 | 122,900 |
Oct 22, 2020 | 15.92 | 16.18 | 15.70 | 15.89 | 15.89 | 91,600 |
Oct 21, 2020 | 17.07 | 17.41 | 15.80 | 15.84 | 15.84 | 215,700 |
Oct 20, 2020 | 16.75 | 17.81 | 16.73 | 17.13 | 17.13 | 190,900 |
Oct 19, 2020 | 16.80 | 17.07 | 16.44 | 16.64 | 16.64 | 67,600 |
Oct 16, 2020 | 16.93 | 17.11 | 16.70 | 16.72 | 16.72 | 120,500 |
Oct 15, 2020 | 16.33 | 17.00 | 16.09 | 16.98 | 16.98 | 124,700 |
Oct 14, 2020 | 16.70 | 16.91 | 16.57 | 16.61 | 16.61 | 47,200 |
Oct 13, 2020 | 16.68 | 16.97 | 16.50 | 16.72 | 16.72 | 94,000 |
Oct 12, 2020 | 16.73 | 16.99 | 16.65 | 16.91 | 16.91 | 91,600 |
Oct 09, 2020 | 16.59 | 16.76 | 16.36 | 16.68 | 16.68 | 89,300 |
Oct 08, 2020 | 16.41 | 16.59 | 16.21 | 16.37 | 16.37 | 99,400 |
Oct 07, 2020 | 16.24 | 16.49 | 16.00 | 16.21 | 16.21 | 109,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |