Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 23.76 | 24.23 | 23.43 | 23.89 | 23.89 | 980,017 |
Jan 14, 2021 | 24.34 | 24.48 | 23.57 | 23.78 | 23.78 | 3,229,700 |
Jan 13, 2021 | 25.10 | 25.15 | 24.30 | 24.37 | 24.37 | 2,472,800 |
Jan 12, 2021 | 24.39 | 25.66 | 24.17 | 25.22 | 25.22 | 3,493,100 |
Jan 11, 2021 | 24.10 | 24.60 | 23.52 | 24.15 | 24.15 | 3,437,300 |
Jan 08, 2021 | 22.67 | 23.23 | 22.46 | 22.82 | 22.82 | 3,862,000 |
Jan 07, 2021 | 22.02 | 22.53 | 21.88 | 22.49 | 22.49 | 2,293,800 |
Jan 06, 2021 | 21.18 | 22.23 | 21.15 | 21.86 | 21.86 | 4,591,100 |
Jan 05, 2021 | 20.60 | 21.43 | 20.59 | 21.37 | 21.37 | 3,158,000 |
Jan 04, 2021 | 20.18 | 20.56 | 19.82 | 20.53 | 20.53 | 2,346,100 |
Dec 31, 2020 | 20.10 | 20.19 | 19.77 | 20.07 | 20.07 | 1,649,400 |
Dec 30, 2020 | 20.21 | 20.42 | 20.12 | 20.21 | 20.21 | 1,641,500 |
Dec 29, 2020 | 20.38 | 20.55 | 20.00 | 20.11 | 20.11 | 1,506,400 |
Dec 28, 2020 | 20.90 | 20.90 | 20.12 | 20.41 | 20.41 | 2,866,700 |
Dec 24, 2020 | 20.69 | 20.83 | 20.48 | 20.71 | 20.71 | 1,136,700 |
Dec 23, 2020 | 20.01 | 20.58 | 19.81 | 20.56 | 20.56 | 1,543,600 |
Dec 22, 2020 | 20.02 | 20.16 | 19.77 | 20.09 | 20.09 | 1,531,200 |
Dec 21, 2020 | 20.06 | 20.10 | 19.26 | 20.07 | 20.07 | 2,467,400 |
Dec 18, 2020 | 20.37 | 20.44 | 19.77 | 19.95 | 19.95 | 6,263,000 |
Dec 17, 2020 | 20.24 | 20.46 | 19.92 | 20.17 | 20.17 | 3,371,500 |
Dec 16, 2020 | 20.75 | 20.75 | 20.15 | 20.19 | 20.19 | 1,821,500 |
Dec 15, 2020 | 20.72 | 20.92 | 20.11 | 20.82 | 20.82 | 2,678,700 |
Dec 14, 2020 | 20.09 | 21.06 | 20.05 | 20.56 | 20.56 | 3,337,800 |
Dec 11, 2020 | 19.34 | 19.92 | 19.17 | 19.87 | 19.87 | 2,352,200 |
Dec 10, 2020 | 18.77 | 19.48 | 18.67 | 19.35 | 19.35 | 2,243,600 |
Dec 09, 2020 | 19.06 | 19.21 | 18.59 | 18.77 | 18.77 | 1,665,200 |
Dec 08, 2020 | 18.95 | 19.16 | 18.77 | 19.12 | 19.12 | 1,500,900 |
Dec 07, 2020 | 18.88 | 19.43 | 18.79 | 18.85 | 18.85 | 1,522,900 |
Dec 04, 2020 | 18.81 | 19.16 | 18.81 | 18.98 | 18.98 | 1,332,300 |
Dec 03, 2020 | 19.34 | 19.40 | 18.76 | 18.84 | 18.84 | 2,485,400 |
Dec 02, 2020 | 19.07 | 19.41 | 18.80 | 19.33 | 19.33 | 1,793,400 |
Dec 01, 2020 | 19.42 | 19.43 | 18.86 | 19.16 | 19.16 | 1,873,600 |
Nov 30, 2020 | 19.63 | 20.10 | 18.76 | 19.16 | 19.16 | 3,247,700 |
Nov 27, 2020 | 18.93 | 19.47 | 18.52 | 19.41 | 19.41 | 1,740,200 |
Nov 25, 2020 | 18.62 | 18.90 | 18.50 | 18.73 | 18.73 | 1,988,600 |
Nov 24, 2020 | 18.50 | 18.75 | 18.30 | 18.42 | 18.42 | 1,751,800 |
Nov 23, 2020 | 18.98 | 18.98 | 18.18 | 18.39 | 18.39 | 3,094,800 |
Nov 20, 2020 | 19.00 | 19.08 | 18.19 | 18.91 | 18.91 | 2,987,900 |
Nov 19, 2020 | 19.27 | 19.35 | 18.81 | 19.00 | 19.00 | 2,262,300 |
Nov 18, 2020 | 19.39 | 19.48 | 19.05 | 19.26 | 19.26 | 3,534,300 |
Nov 17, 2020 | 19.57 | 19.68 | 18.90 | 19.27 | 19.27 | 2,316,300 |
Nov 16, 2020 | 20.31 | 20.42 | 19.56 | 19.65 | 19.65 | 2,151,900 |
Nov 13, 2020 | 20.38 | 20.42 | 19.87 | 20.16 | 20.16 | 1,929,000 |
Nov 12, 2020 | 20.71 | 20.96 | 20.17 | 20.24 | 20.24 | 1,525,000 |
Nov 11, 2020 | 21.43 | 21.43 | 20.23 | 20.70 | 20.70 | 1,348,700 |
Nov 10, 2020 | 21.01 | 21.48 | 20.47 | 21.23 | 21.23 | 2,028,300 |
Nov 09, 2020 | 21.11 | 21.58 | 20.57 | 21.00 | 21.00 | 2,021,600 |
Nov 06, 2020 | 21.00 | 21.49 | 20.27 | 20.71 | 20.71 | 3,179,300 |
Nov 05, 2020 | 22.65 | 22.77 | 21.97 | 22.16 | 22.16 | 2,181,300 |
Nov 04, 2020 | 21.54 | 23.10 | 21.54 | 22.59 | 22.59 | 2,055,400 |
Nov 03, 2020 | 20.68 | 21.25 | 20.63 | 21.09 | 21.09 | 1,466,700 |
Nov 02, 2020 | 20.75 | 20.99 | 20.16 | 20.61 | 20.61 | 1,208,500 |
Oct 30, 2020 | 20.79 | 21.00 | 19.77 | 20.48 | 20.48 | 1,988,500 |
Oct 29, 2020 | 20.98 | 21.23 | 20.62 | 20.92 | 20.92 | 1,661,100 |
Oct 28, 2020 | 21.46 | 21.53 | 20.91 | 20.95 | 20.95 | 1,301,500 |
Oct 27, 2020 | 22.00 | 22.00 | 21.50 | 21.65 | 21.65 | 1,160,100 |
Oct 26, 2020 | 21.83 | 22.15 | 21.54 | 21.90 | 21.90 | 1,620,600 |
Oct 23, 2020 | 22.08 | 22.59 | 21.92 | 22.29 | 22.29 | 1,828,900 |
Oct 22, 2020 | 21.76 | 22.39 | 21.64 | 21.83 | 21.83 | 4,294,400 |
Oct 21, 2020 | 22.38 | 22.62 | 21.76 | 21.79 | 21.79 | 1,774,600 |
Oct 20, 2020 | 22.60 | 22.92 | 22.22 | 22.27 | 22.27 | 1,789,100 |
Oct 19, 2020 | 23.74 | 23.74 | 22.43 | 22.57 | 22.57 | 2,171,400 |
Oct 16, 2020 | 23.57 | 24.00 | 23.17 | 23.23 | 23.23 | 1,419,700 |
Oct 15, 2020 | 23.36 | 24.44 | 23.02 | 23.42 | 23.42 | 1,296,700 |
Oct 14, 2020 | 24.15 | 24.24 | 23.40 | 23.58 | 23.58 | 1,530,800 |
Oct 13, 2020 | 23.99 | 24.73 | 23.75 | 24.00 | 24.00 | 2,038,700 |
Oct 12, 2020 | 24.00 | 24.19 | 23.89 | 23.98 | 23.98 | 1,747,200 |
Oct 09, 2020 | 25.06 | 25.12 | 23.70 | 23.91 | 23.91 | 2,454,700 |
Oct 08, 2020 | 24.19 | 25.08 | 23.98 | 24.80 | 24.80 | 1,371,300 |
Oct 07, 2020 | 23.65 | 24.30 | 23.61 | 23.86 | 23.86 | 1,100,600 |
Oct 06, 2020 | 24.03 | 24.35 | 23.48 | 23.51 | 23.51 | 1,270,100 |
Oct 05, 2020 | 23.65 | 24.19 | 23.65 | 23.98 | 23.98 | 1,524,700 |
Oct 02, 2020 | 24.14 | 24.50 | 23.37 | 23.40 | 23.40 | 1,780,800 |
Oct 01, 2020 | 24.59 | 24.80 | 24.34 | 24.54 | 24.54 | 1,217,000 |
Sep 30, 2020 | 24.49 | 24.72 | 24.00 | 24.45 | 24.45 | 1,658,900 |
Sep 29, 2020 | 23.80 | 24.72 | 23.70 | 24.50 | 24.50 | 2,066,500 |
Sep 28, 2020 | 24.10 | 24.23 | 23.44 | 23.73 | 23.73 | 1,137,700 |
Sep 25, 2020 | 23.19 | 23.88 | 23.08 | 23.84 | 23.84 | 2,144,000 |
Sep 24, 2020 | 23.51 | 23.96 | 22.98 | 23.24 | 23.24 | 2,473,000 |
Sep 23, 2020 | 25.52 | 25.66 | 23.55 | 23.72 | 23.72 | 2,919,200 |
Sep 22, 2020 | 26.14 | 26.30 | 25.26 | 25.61 | 25.61 | 1,918,200 |
Sep 21, 2020 | 26.49 | 26.50 | 25.43 | 25.81 | 25.81 | 4,399,700 |
Sep 18, 2020 | 26.99 | 27.13 | 26.39 | 26.80 | 26.80 | 4,138,600 |
Sep 17, 2020 | 26.74 | 27.19 | 26.26 | 26.94 | 26.94 | 3,324,700 |
Sep 16, 2020 | 25.38 | 27.35 | 25.25 | 26.63 | 26.63 | 5,462,400 |
Sep 15, 2020 | 24.86 | 25.27 | 24.53 | 25.13 | 25.13 | 2,526,800 |
Sep 14, 2020 | 22.45 | 24.77 | 22.42 | 24.73 | 24.73 | 4,516,000 |
Sep 11, 2020 | 21.10 | 21.91 | 20.96 | 21.73 | 21.73 | 2,267,600 |
Sep 10, 2020 | 21.13 | 21.42 | 20.86 | 20.89 | 20.89 | 1,265,600 |
Sep 09, 2020 | 20.99 | 21.32 | 20.75 | 21.14 | 21.14 | 1,165,800 |
Sep 08, 2020 | 20.65 | 21.21 | 20.14 | 20.71 | 20.71 | 1,932,800 |
Sep 04, 2020 | 20.74 | 20.86 | 19.84 | 20.67 | 20.67 | 1,442,100 |
Sep 03, 2020 | 21.90 | 21.95 | 20.67 | 20.73 | 20.73 | 1,462,700 |
Sep 02, 2020 | 21.62 | 21.98 | 21.37 | 21.91 | 21.91 | 1,048,500 |
Sep 01, 2020 | 22.11 | 22.29 | 21.54 | 21.58 | 21.58 | 1,360,100 |
Aug 31, 2020 | 21.73 | 22.30 | 21.53 | 22.22 | 22.22 | 1,394,700 |
Aug 28, 2020 | 21.81 | 22.06 | 21.53 | 21.63 | 21.63 | 1,044,600 |
Aug 27, 2020 | 21.63 | 22.07 | 21.41 | 21.77 | 21.77 | 1,981,900 |
Aug 26, 2020 | 21.80 | 21.92 | 21.38 | 21.47 | 21.47 | 1,797,000 |
Aug 25, 2020 | 21.56 | 22.00 | 21.46 | 21.94 | 21.94 | 989,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |