Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 24, 2021 | 32.72 | 33.64 | 31.75 | 33.38 | 33.38 | 561,116 |
Feb 23, 2021 | 32.06 | 33.29 | 30.23 | 32.71 | 32.71 | 1,789,900 |
Feb 22, 2021 | 37.37 | 37.71 | 32.91 | 33.11 | 33.11 | 2,330,900 |
Feb 19, 2021 | 35.84 | 38.15 | 35.68 | 37.73 | 37.73 | 3,596,400 |
Feb 18, 2021 | 35.24 | 35.86 | 34.70 | 35.55 | 35.55 | 1,348,800 |
Feb 17, 2021 | 34.82 | 35.56 | 34.41 | 35.53 | 35.53 | 1,923,500 |
Feb 16, 2021 | 36.10 | 36.44 | 34.74 | 35.10 | 35.10 | 2,972,900 |
Feb 12, 2021 | 35.95 | 36.10 | 35.18 | 35.90 | 35.90 | 1,693,500 |
Feb 11, 2021 | 35.65 | 36.18 | 35.32 | 35.83 | 35.83 | 816,500 |
Feb 10, 2021 | 36.14 | 36.80 | 35.09 | 35.46 | 35.46 | 777,800 |
Feb 09, 2021 | 34.90 | 36.37 | 34.69 | 35.83 | 35.83 | 1,212,500 |
Feb 08, 2021 | 36.13 | 36.76 | 34.35 | 34.73 | 34.73 | 1,345,100 |
Feb 05, 2021 | 34.99 | 35.80 | 34.66 | 35.79 | 35.79 | 2,031,600 |
Feb 04, 2021 | 34.89 | 35.26 | 34.50 | 34.75 | 34.75 | 3,505,700 |
Feb 03, 2021 | 34.97 | 35.29 | 34.20 | 34.68 | 34.68 | 1,519,800 |
Feb 02, 2021 | 35.96 | 35.96 | 34.39 | 34.70 | 34.70 | 2,952,300 |
Feb 01, 2021 | 35.51 | 36.00 | 33.99 | 35.29 | 35.29 | 3,126,100 |
Jan 29, 2021 | 36.00 | 37.77 | 34.38 | 35.25 | 35.25 | 2,903,900 |
Jan 28, 2021 | 36.87 | 37.68 | 35.48 | 37.40 | 37.40 | 2,046,300 |
Jan 27, 2021 | 35.40 | 38.59 | 34.25 | 36.46 | 36.46 | 2,532,900 |
Jan 26, 2021 | 38.12 | 38.34 | 36.60 | 36.67 | 36.67 | 874,900 |
Jan 25, 2021 | 38.17 | 38.99 | 37.24 | 38.13 | 38.13 | 1,612,300 |
Jan 22, 2021 | 36.76 | 37.72 | 36.76 | 37.50 | 37.50 | 1,439,900 |
Jan 21, 2021 | 38.01 | 38.40 | 36.01 | 36.92 | 36.92 | 1,438,800 |
Jan 20, 2021 | 37.01 | 38.62 | 36.84 | 37.75 | 37.75 | 1,587,100 |
Jan 19, 2021 | 37.86 | 39.17 | 36.75 | 37.02 | 37.02 | 3,460,800 |
Jan 15, 2021 | 36.51 | 37.59 | 36.13 | 36.73 | 36.73 | 1,369,900 |
Jan 14, 2021 | 35.90 | 37.84 | 35.87 | 36.75 | 36.75 | 1,604,600 |
Jan 13, 2021 | 36.32 | 37.03 | 35.77 | 35.83 | 35.83 | 1,442,500 |
Jan 12, 2021 | 35.43 | 37.04 | 35.43 | 36.50 | 36.50 | 1,879,200 |
Jan 11, 2021 | 34.37 | 35.53 | 33.85 | 35.42 | 35.42 | 1,157,800 |
Jan 08, 2021 | 34.50 | 35.55 | 34.15 | 35.32 | 35.32 | 1,486,700 |
Jan 07, 2021 | 33.02 | 34.34 | 32.76 | 34.01 | 34.01 | 1,306,600 |
Jan 06, 2021 | 33.11 | 33.67 | 32.33 | 33.01 | 33.01 | 1,407,000 |
Jan 05, 2021 | 30.83 | 34.11 | 30.53 | 33.20 | 33.20 | 2,524,200 |
Jan 04, 2021 | 34.47 | 34.60 | 32.56 | 33.75 | 33.75 | 2,963,500 |
Dec 31, 2020 | 34.56 | 35.11 | 34.21 | 34.47 | 34.47 | 760,200 |
Dec 30, 2020 | 34.04 | 34.57 | 33.72 | 34.32 | 34.32 | 692,200 |
Dec 29, 2020 | 34.49 | 34.79 | 33.50 | 34.03 | 34.03 | 904,800 |
Dec 28, 2020 | 35.00 | 35.65 | 34.18 | 34.56 | 34.56 | 1,216,000 |
Dec 24, 2020 | 34.56 | 35.72 | 34.14 | 34.70 | 34.70 | 726,500 |
Dec 23, 2020 | 33.74 | 34.69 | 32.69 | 34.56 | 34.56 | 1,877,300 |
Dec 22, 2020 | 31.86 | 34.26 | 31.80 | 33.54 | 33.54 | 2,087,600 |
Dec 21, 2020 | 31.25 | 32.17 | 31.05 | 31.48 | 31.48 | 1,992,200 |
Dec 18, 2020 | 30.97 | 31.68 | 29.91 | 31.50 | 31.50 | 8,117,500 |
Dec 17, 2020 | 31.42 | 32.09 | 30.46 | 30.85 | 30.85 | 2,959,600 |
Dec 16, 2020 | 31.20 | 33.11 | 30.75 | 30.83 | 30.83 | 3,636,300 |
Dec 15, 2020 | 30.01 | 31.08 | 29.88 | 31.00 | 31.00 | 3,732,200 |
Dec 14, 2020 | 30.37 | 30.44 | 28.80 | 30.23 | 30.23 | 5,994,100 |
Dec 11, 2020 | 28.59 | 31.74 | 28.31 | 31.38 | 31.38 | 6,540,400 |
Dec 10, 2020 | 23.64 | 29.91 | 23.50 | 28.65 | 28.65 | 12,413,200 |
Dec 09, 2020 | 22.05 | 22.17 | 21.18 | 21.27 | 21.27 | 740,800 |
Dec 08, 2020 | 21.26 | 22.09 | 21.21 | 21.92 | 21.92 | 982,000 |
Dec 07, 2020 | 20.90 | 22.29 | 20.87 | 21.27 | 21.27 | 1,793,200 |
Dec 04, 2020 | 20.61 | 21.00 | 20.38 | 20.87 | 20.87 | 999,600 |
Dec 03, 2020 | 20.34 | 20.78 | 20.30 | 20.44 | 20.44 | 918,000 |
Dec 02, 2020 | 19.86 | 20.50 | 19.68 | 20.21 | 20.21 | 798,100 |
Dec 01, 2020 | 19.87 | 20.14 | 19.60 | 20.06 | 20.06 | 1,846,100 |
Nov 30, 2020 | 20.29 | 20.60 | 19.70 | 19.77 | 19.77 | 901,200 |
Nov 27, 2020 | 20.33 | 20.58 | 20.18 | 20.29 | 20.29 | 302,900 |
Nov 25, 2020 | 19.47 | 20.33 | 19.26 | 20.30 | 20.30 | 812,100 |
Nov 24, 2020 | 19.69 | 19.84 | 19.45 | 19.53 | 19.53 | 765,400 |
Nov 23, 2020 | 19.19 | 19.62 | 18.95 | 19.49 | 19.49 | 1,014,800 |
Nov 20, 2020 | 18.72 | 19.07 | 18.65 | 19.00 | 19.00 | 809,000 |
Nov 19, 2020 | 18.82 | 19.00 | 18.69 | 18.78 | 18.78 | 537,200 |
Nov 18, 2020 | 19.46 | 19.65 | 18.87 | 18.89 | 18.89 | 1,308,300 |
Nov 17, 2020 | 18.76 | 19.49 | 18.73 | 19.45 | 19.45 | 1,171,900 |
Nov 16, 2020 | 18.71 | 18.89 | 18.50 | 18.82 | 18.82 | 1,466,500 |
Nov 13, 2020 | 18.93 | 18.99 | 18.45 | 18.71 | 18.71 | 1,597,000 |
Nov 12, 2020 | 18.84 | 19.27 | 18.66 | 18.75 | 18.75 | 1,374,300 |
Nov 11, 2020 | 18.09 | 18.99 | 18.04 | 18.85 | 18.85 | 1,728,800 |
Nov 10, 2020 | 18.40 | 18.65 | 17.62 | 18.00 | 18.00 | 2,893,200 |
Nov 09, 2020 | 18.60 | 19.23 | 18.46 | 18.48 | 18.48 | 2,039,300 |
Nov 06, 2020 | 18.59 | 18.90 | 18.04 | 18.70 | 18.70 | 1,038,100 |
Nov 05, 2020 | 18.39 | 18.64 | 18.22 | 18.40 | 18.40 | 1,254,100 |
Nov 04, 2020 | 17.82 | 18.49 | 17.82 | 18.20 | 18.20 | 1,153,300 |
Nov 03, 2020 | 17.47 | 17.85 | 17.41 | 17.60 | 17.60 | 1,884,600 |
Nov 02, 2020 | 17.42 | 17.73 | 16.98 | 17.30 | 17.30 | 2,611,700 |
Oct 30, 2020 | 17.98 | 18.25 | 17.21 | 17.28 | 17.28 | 2,003,100 |
Oct 29, 2020 | 17.65 | 18.48 | 16.80 | 18.18 | 18.18 | 5,288,800 |
Oct 28, 2020 | 16.31 | 16.32 | 15.52 | 15.95 | 15.95 | 1,287,500 |
Oct 27, 2020 | 16.52 | 16.67 | 16.36 | 16.62 | 16.62 | 2,985,000 |
Oct 26, 2020 | 16.47 | 16.80 | 16.14 | 16.41 | 16.41 | 1,765,900 |
Oct 23, 2020 | 16.99 | 16.99 | 16.56 | 16.75 | 16.75 | 621,900 |
Oct 22, 2020 | 16.75 | 16.95 | 16.58 | 16.82 | 16.82 | 721,400 |
Oct 21, 2020 | 16.87 | 16.90 | 16.58 | 16.70 | 16.70 | 723,700 |
Oct 20, 2020 | 16.55 | 16.86 | 16.55 | 16.79 | 16.79 | 1,402,000 |
Oct 19, 2020 | 16.81 | 17.01 | 16.35 | 16.48 | 16.48 | 610,100 |
Oct 16, 2020 | 16.62 | 16.73 | 16.40 | 16.60 | 16.60 | 1,087,900 |
Oct 15, 2020 | 16.21 | 16.60 | 16.02 | 16.53 | 16.53 | 458,000 |
Oct 14, 2020 | 16.74 | 16.90 | 16.30 | 16.43 | 16.43 | 448,200 |
Oct 13, 2020 | 16.78 | 16.92 | 16.59 | 16.71 | 16.71 | 551,300 |
Oct 12, 2020 | 16.65 | 16.90 | 16.41 | 16.81 | 16.81 | 1,078,200 |
Oct 09, 2020 | 16.26 | 16.54 | 16.17 | 16.49 | 16.49 | 428,200 |
Oct 08, 2020 | 16.13 | 16.35 | 15.85 | 16.25 | 16.25 | 557,200 |
Oct 07, 2020 | 15.95 | 16.13 | 15.65 | 15.96 | 15.96 | 736,400 |
Oct 06, 2020 | 15.88 | 16.39 | 15.69 | 15.83 | 15.83 | 829,700 |
Oct 05, 2020 | 15.73 | 16.07 | 15.66 | 15.75 | 15.75 | 869,600 |
Oct 02, 2020 | 15.46 | 15.82 | 15.35 | 15.66 | 15.66 | 1,579,900 |
Oct 01, 2020 | 15.72 | 15.87 | 15.33 | 15.78 | 15.78 | 1,828,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |