Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 03, 2021 | - | - | - | - | - | - |
Mar 02, 2021 | 34.89 | 36.05 | 34.39 | 34.44 | 34.44 | 393,800 |
Mar 01, 2021 | 36.60 | 36.91 | 34.76 | 34.97 | 34.97 | 438,300 |
Feb 26, 2021 | 33.60 | 36.05 | 33.50 | 35.43 | 35.43 | 875,600 |
Feb 25, 2021 | 36.10 | 37.52 | 34.28 | 35.68 | 35.68 | 680,100 |
Feb 24, 2021 | 37.01 | 38.14 | 36.86 | 37.84 | 37.84 | 424,600 |
Feb 23, 2021 | 38.50 | 38.96 | 35.26 | 36.89 | 36.89 | 953,200 |
Feb 22, 2021 | 39.98 | 40.01 | 38.60 | 38.97 | 38.97 | 843,600 |
Feb 19, 2021 | 39.00 | 40.00 | 38.72 | 39.51 | 39.51 | 1,039,300 |
Feb 18, 2021 | 38.83 | 39.40 | 38.05 | 39.02 | 39.02 | 541,800 |
Feb 17, 2021 | 38.92 | 39.28 | 37.56 | 38.98 | 38.98 | 523,100 |
Feb 16, 2021 | 39.27 | 39.62 | 37.97 | 38.98 | 38.98 | 701,800 |
Feb 12, 2021 | 38.94 | 39.59 | 38.53 | 39.08 | 39.08 | 857,200 |
Feb 11, 2021 | 37.99 | 39.47 | 37.85 | 39.05 | 39.05 | 742,800 |
Feb 10, 2021 | 37.74 | 38.00 | 36.26 | 37.70 | 37.70 | 406,200 |
Feb 09, 2021 | 38.20 | 38.77 | 37.24 | 37.53 | 37.53 | 709,400 |
Feb 08, 2021 | 36.19 | 38.09 | 35.54 | 38.08 | 38.08 | 864,000 |
Feb 05, 2021 | 35.04 | 35.84 | 33.93 | 35.76 | 35.76 | 695,000 |
Feb 04, 2021 | 34.83 | 35.25 | 33.73 | 34.81 | 34.81 | 610,100 |
Feb 03, 2021 | 34.00 | 35.16 | 34.00 | 34.91 | 34.91 | 700,500 |
Feb 02, 2021 | 33.59 | 34.23 | 33.24 | 34.01 | 34.01 | 484,200 |
Feb 01, 2021 | 32.20 | 33.23 | 31.95 | 33.07 | 33.07 | 398,100 |
Jan 29, 2021 | 32.20 | 33.64 | 31.88 | 32.15 | 32.15 | 793,800 |
Jan 28, 2021 | 32.41 | 32.69 | 31.40 | 32.21 | 32.21 | 741,500 |
Jan 27, 2021 | 33.09 | 34.20 | 31.84 | 31.99 | 31.99 | 1,211,500 |
Jan 26, 2021 | 34.08 | 34.64 | 33.70 | 34.01 | 34.01 | 561,400 |
Jan 25, 2021 | 32.97 | 34.37 | 32.93 | 33.92 | 33.92 | 504,800 |
Jan 22, 2021 | 32.64 | 33.58 | 32.16 | 33.32 | 33.32 | 488,300 |
Jan 21, 2021 | 32.34 | 33.05 | 31.76 | 32.69 | 32.69 | 949,700 |
Jan 20, 2021 | 33.15 | 33.39 | 31.80 | 32.24 | 32.24 | 676,200 |
Jan 19, 2021 | 34.42 | 34.80 | 33.16 | 33.19 | 33.19 | 691,500 |
Jan 15, 2021 | 34.05 | 34.44 | 33.12 | 33.78 | 33.78 | 549,300 |
Jan 14, 2021 | 34.17 | 34.95 | 34.00 | 34.14 | 34.14 | 548,600 |
Jan 13, 2021 | 33.54 | 34.40 | 33.29 | 33.84 | 33.84 | 694,800 |
Jan 12, 2021 | 32.39 | 33.86 | 31.96 | 33.48 | 33.48 | 644,700 |
Jan 11, 2021 | 32.59 | 32.70 | 31.52 | 32.02 | 32.02 | 690,700 |
Jan 08, 2021 | 33.10 | 33.66 | 32.12 | 32.95 | 32.95 | 658,200 |
Jan 07, 2021 | 32.89 | 33.56 | 32.21 | 33.23 | 33.23 | 561,500 |
Jan 06, 2021 | 31.70 | 33.63 | 31.70 | 32.86 | 32.86 | 868,000 |
Jan 05, 2021 | 31.57 | 32.58 | 31.41 | 31.77 | 31.77 | 769,300 |
Jan 04, 2021 | 32.01 | 32.35 | 30.76 | 31.69 | 31.69 | 693,600 |
Dec 31, 2020 | 32.28 | 32.54 | 31.65 | 31.80 | 31.80 | 1,018,700 |
Dec 30, 2020 | 31.20 | 32.53 | 30.83 | 32.22 | 32.22 | 646,600 |
Dec 29, 2020 | 32.09 | 32.35 | 30.94 | 31.20 | 31.20 | 568,500 |
Dec 28, 2020 | 31.80 | 32.55 | 31.09 | 31.61 | 31.61 | 719,600 |
Dec 24, 2020 | 30.97 | 31.56 | 30.65 | 31.33 | 31.33 | 284,200 |
Dec 23, 2020 | 30.28 | 30.90 | 29.23 | 30.71 | 30.71 | 613,900 |
Dec 22, 2020 | 28.83 | 30.10 | 28.57 | 30.00 | 30.00 | 954,300 |
Dec 21, 2020 | 28.21 | 28.89 | 27.90 | 28.72 | 28.72 | 847,200 |
Dec 18, 2020 | 28.12 | 29.21 | 28.10 | 28.85 | 28.85 | 1,791,200 |
Dec 17, 2020 | 27.27 | 28.33 | 26.75 | 28.25 | 28.25 | 1,115,200 |
Dec 16, 2020 | 26.39 | 27.30 | 25.87 | 27.14 | 27.14 | 1,086,400 |
Dec 15, 2020 | 25.88 | 26.74 | 25.25 | 26.50 | 26.50 | 810,100 |
Dec 14, 2020 | 25.13 | 26.05 | 25.13 | 25.27 | 25.27 | 480,600 |
Dec 11, 2020 | 25.61 | 25.70 | 24.36 | 24.83 | 24.83 | 550,100 |
Dec 10, 2020 | 25.00 | 26.60 | 25.00 | 25.65 | 25.65 | 561,500 |
Dec 09, 2020 | 25.90 | 26.46 | 24.54 | 24.58 | 24.58 | 527,600 |
Dec 08, 2020 | 25.24 | 26.10 | 25.10 | 25.80 | 25.80 | 718,300 |
Dec 07, 2020 | 25.35 | 26.02 | 25.30 | 25.49 | 25.49 | 698,800 |
Dec 04, 2020 | 25.03 | 25.46 | 24.97 | 25.17 | 25.17 | 460,300 |
Dec 03, 2020 | 25.00 | 25.20 | 24.74 | 24.87 | 24.87 | 466,900 |
Dec 02, 2020 | 23.88 | 25.19 | 23.38 | 25.14 | 25.14 | 956,200 |
Dec 01, 2020 | 23.58 | 24.32 | 23.50 | 23.90 | 23.90 | 1,256,400 |
Nov 30, 2020 | 25.00 | 25.19 | 23.53 | 23.64 | 23.64 | 1,777,200 |
Nov 27, 2020 | 25.70 | 25.77 | 24.97 | 24.98 | 24.98 | 605,700 |
Nov 25, 2020 | 25.51 | 26.07 | 25.30 | 25.59 | 25.59 | 533,500 |
Nov 24, 2020 | 25.21 | 26.17 | 24.35 | 25.51 | 25.51 | 750,900 |
Nov 23, 2020 | 25.22 | 25.66 | 24.21 | 25.06 | 25.06 | 981,200 |
Nov 20, 2020 | 25.60 | 25.92 | 24.80 | 25.00 | 25.00 | 1,228,400 |
Nov 19, 2020 | 25.92 | 26.30 | 25.33 | 25.98 | 25.98 | 439,900 |
Nov 18, 2020 | 27.81 | 27.90 | 25.96 | 26.02 | 26.02 | 746,500 |
Nov 17, 2020 | 26.71 | 28.01 | 26.71 | 27.72 | 27.72 | 671,200 |
Nov 16, 2020 | 26.62 | 27.20 | 26.46 | 26.80 | 26.80 | 556,600 |
Nov 13, 2020 | 25.75 | 26.86 | 25.43 | 26.77 | 26.77 | 586,700 |
Nov 12, 2020 | 25.40 | 25.99 | 25.02 | 25.64 | 25.64 | 633,400 |
Nov 11, 2020 | 25.71 | 26.36 | 25.11 | 25.43 | 25.43 | 530,000 |
Nov 10, 2020 | 27.00 | 27.48 | 25.56 | 25.68 | 25.68 | 993,900 |
Nov 09, 2020 | 24.85 | 28.77 | 24.39 | 26.66 | 26.66 | 1,657,400 |
Nov 06, 2020 | 24.39 | 25.07 | 24.15 | 24.46 | 24.46 | 598,200 |
Nov 05, 2020 | 26.50 | 26.80 | 24.51 | 24.79 | 24.79 | 972,000 |
Nov 04, 2020 | 24.02 | 27.02 | 24.00 | 26.47 | 26.47 | 995,300 |
Nov 03, 2020 | 24.30 | 24.40 | 23.56 | 23.92 | 23.92 | 841,700 |
Nov 02, 2020 | 24.58 | 24.88 | 23.23 | 23.88 | 23.88 | 1,051,500 |
Oct 30, 2020 | 23.84 | 24.84 | 23.42 | 24.67 | 24.67 | 652,900 |
Oct 29, 2020 | 23.18 | 24.45 | 22.92 | 23.98 | 23.98 | 569,700 |
Oct 28, 2020 | 23.81 | 23.85 | 23.02 | 23.34 | 23.34 | 718,700 |
Oct 27, 2020 | 24.70 | 25.00 | 23.84 | 24.02 | 24.02 | 786,300 |
Oct 26, 2020 | 25.74 | 26.15 | 24.38 | 24.86 | 24.86 | 705,400 |
Oct 23, 2020 | 25.89 | 26.19 | 25.40 | 26.10 | 26.10 | 420,600 |
Oct 22, 2020 | 25.46 | 25.90 | 24.78 | 25.75 | 25.75 | 591,000 |
Oct 21, 2020 | 25.72 | 25.83 | 24.89 | 24.97 | 24.97 | 851,000 |
Oct 20, 2020 | 26.30 | 26.91 | 25.51 | 25.74 | 25.74 | 1,066,700 |
Oct 19, 2020 | 26.52 | 26.67 | 25.81 | 26.04 | 26.04 | 521,100 |
Oct 16, 2020 | 26.83 | 27.20 | 26.27 | 26.34 | 26.34 | 399,200 |
Oct 15, 2020 | 25.70 | 26.88 | 25.50 | 26.85 | 26.85 | 377,100 |
Oct 14, 2020 | 25.60 | 26.80 | 25.59 | 25.95 | 25.95 | 580,300 |
Oct 13, 2020 | 25.90 | 26.75 | 25.75 | 26.00 | 26.00 | 666,500 |
Oct 12, 2020 | 27.45 | 27.50 | 25.95 | 26.05 | 26.05 | 578,300 |
Oct 09, 2020 | 27.16 | 27.61 | 26.65 | 27.16 | 27.16 | 499,800 |
Oct 08, 2020 | 26.81 | 27.41 | 26.33 | 27.06 | 27.06 | 757,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |