Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 20.69 | 20.89 | 19.13 | 19.81 | 19.81 | 4,135,100 |
Jan 21, 2021 | 27.11 | 27.18 | 22.73 | 22.82 | 22.82 | 619,900 |
Jan 20, 2021 | 28.28 | 30.14 | 27.05 | 27.31 | 27.31 | 517,800 |
Jan 19, 2021 | 28.81 | 29.27 | 27.65 | 29.05 | 29.05 | 155,200 |
Jan 15, 2021 | 29.91 | 29.95 | 27.67 | 28.24 | 28.24 | 186,200 |
Jan 14, 2021 | 28.72 | 30.87 | 28.66 | 29.83 | 29.83 | 363,800 |
Jan 13, 2021 | 26.57 | 28.50 | 25.55 | 27.86 | 27.86 | 273,800 |
Jan 12, 2021 | 26.52 | 27.53 | 26.35 | 26.73 | 26.73 | 97,300 |
Jan 11, 2021 | 27.45 | 28.47 | 26.05 | 26.52 | 26.52 | 131,100 |
Jan 08, 2021 | 28.29 | 28.67 | 26.73 | 27.42 | 27.42 | 134,000 |
Jan 07, 2021 | 28.07 | 28.64 | 27.33 | 28.07 | 28.07 | 131,300 |
Jan 06, 2021 | 28.12 | 28.13 | 26.84 | 27.60 | 27.60 | 186,700 |
Jan 05, 2021 | 28.54 | 28.74 | 27.40 | 27.68 | 27.68 | 201,200 |
Jan 04, 2021 | 26.17 | 29.10 | 24.67 | 28.12 | 28.12 | 403,400 |
Dec 31, 2020 | 25.87 | 25.91 | 25.03 | 25.57 | 25.57 | 108,900 |
Dec 30, 2020 | 26.65 | 26.80 | 25.47 | 25.88 | 25.88 | 94,900 |
Dec 29, 2020 | 27.70 | 27.70 | 25.71 | 26.56 | 26.56 | 163,600 |
Dec 28, 2020 | 26.79 | 27.94 | 25.70 | 27.49 | 27.49 | 190,100 |
Dec 24, 2020 | 27.22 | 27.33 | 26.26 | 26.43 | 26.43 | 62,600 |
Dec 23, 2020 | 26.89 | 27.50 | 25.85 | 27.12 | 27.12 | 279,100 |
Dec 22, 2020 | 24.26 | 26.48 | 24.20 | 26.45 | 26.45 | 306,000 |
Dec 21, 2020 | 25.87 | 25.90 | 23.62 | 24.21 | 24.21 | 324,200 |
Dec 18, 2020 | 27.92 | 28.16 | 25.80 | 26.27 | 26.27 | 2,263,900 |
Dec 17, 2020 | 29.75 | 29.87 | 27.51 | 27.94 | 27.94 | 341,100 |
Dec 16, 2020 | 26.91 | 29.90 | 26.37 | 29.73 | 29.73 | 342,300 |
Dec 15, 2020 | 27.13 | 27.47 | 26.27 | 26.86 | 26.86 | 316,600 |
Dec 14, 2020 | 28.23 | 28.42 | 26.22 | 26.84 | 26.84 | 327,900 |
Dec 11, 2020 | 27.00 | 28.00 | 26.01 | 27.45 | 27.45 | 189,900 |
Dec 10, 2020 | 28.17 | 29.64 | 27.46 | 27.85 | 27.85 | 170,300 |
Dec 09, 2020 | 27.98 | 28.67 | 26.72 | 27.72 | 27.72 | 270,600 |
Dec 08, 2020 | 23.75 | 27.66 | 23.75 | 27.46 | 27.46 | 286,400 |
Dec 07, 2020 | 24.76 | 25.87 | 23.76 | 24.02 | 24.02 | 205,300 |
Dec 04, 2020 | 24.05 | 24.79 | 23.05 | 24.78 | 24.78 | 132,700 |
Dec 03, 2020 | 23.35 | 24.16 | 23.18 | 23.99 | 23.99 | 158,300 |
Dec 02, 2020 | 21.94 | 23.88 | 21.62 | 23.23 | 23.23 | 244,500 |
Dec 01, 2020 | 20.74 | 22.28 | 20.59 | 22.02 | 22.02 | 296,000 |
Nov 30, 2020 | 19.57 | 20.76 | 19.40 | 20.51 | 20.51 | 296,900 |
Nov 27, 2020 | 18.71 | 19.68 | 18.71 | 19.54 | 19.54 | 152,700 |
Nov 25, 2020 | 17.88 | 19.09 | 17.88 | 18.70 | 18.70 | 168,000 |
Nov 24, 2020 | 17.01 | 17.98 | 16.91 | 17.87 | 17.87 | 235,900 |
Nov 23, 2020 | 17.15 | 17.43 | 16.92 | 16.99 | 16.99 | 255,600 |
Nov 20, 2020 | 16.38 | 17.50 | 16.38 | 17.05 | 17.05 | 183,700 |
Nov 19, 2020 | 16.10 | 16.54 | 16.10 | 16.51 | 16.51 | 74,200 |
Nov 18, 2020 | 16.57 | 16.80 | 16.10 | 16.16 | 16.16 | 121,600 |
Nov 17, 2020 | 16.64 | 16.80 | 16.36 | 16.47 | 16.47 | 103,500 |
Nov 16, 2020 | 16.85 | 17.05 | 16.50 | 16.72 | 16.72 | 123,900 |
Nov 13, 2020 | 16.88 | 17.00 | 16.51 | 16.76 | 16.76 | 185,400 |
Nov 12, 2020 | 17.10 | 17.10 | 16.32 | 16.67 | 16.67 | 151,200 |
Nov 11, 2020 | 17.00 | 17.65 | 16.59 | 16.89 | 16.89 | 160,500 |
Nov 10, 2020 | 17.14 | 17.14 | 15.86 | 16.96 | 16.96 | 156,400 |
Nov 09, 2020 | 17.48 | 17.48 | 16.35 | 16.82 | 16.82 | 188,000 |
Nov 06, 2020 | 16.93 | 17.07 | 16.55 | 16.94 | 16.94 | 81,200 |
Nov 05, 2020 | 17.16 | 17.16 | 16.31 | 16.91 | 16.91 | 110,200 |
Nov 04, 2020 | 16.55 | 17.56 | 16.53 | 17.00 | 17.00 | 127,500 |
Nov 03, 2020 | 17.19 | 17.25 | 15.87 | 16.44 | 16.44 | 156,100 |
Nov 02, 2020 | 16.85 | 17.33 | 16.44 | 17.01 | 17.01 | 150,400 |
Oct 30, 2020 | 17.05 | 17.37 | 16.50 | 16.81 | 16.81 | 175,000 |
Oct 29, 2020 | 16.96 | 17.07 | 16.53 | 17.01 | 17.01 | 188,500 |
Oct 28, 2020 | 16.61 | 17.28 | 16.51 | 17.04 | 17.04 | 91,300 |
Oct 27, 2020 | 16.94 | 17.40 | 16.58 | 16.92 | 16.92 | 78,600 |
Oct 26, 2020 | 16.60 | 17.19 | 16.55 | 16.91 | 16.91 | 123,000 |
Oct 23, 2020 | 17.26 | 17.42 | 16.52 | 17.06 | 17.06 | 115,800 |
Oct 22, 2020 | 17.57 | 17.80 | 16.55 | 17.11 | 17.11 | 110,800 |
Oct 21, 2020 | 16.99 | 18.60 | 16.96 | 17.67 | 17.67 | 112,200 |
Oct 20, 2020 | 17.76 | 17.76 | 15.63 | 16.79 | 16.79 | 149,300 |
Oct 19, 2020 | 17.94 | 18.35 | 17.53 | 17.64 | 17.64 | 69,000 |
Oct 16, 2020 | 18.38 | 19.14 | 17.72 | 17.79 | 17.79 | 190,300 |
Oct 15, 2020 | 17.36 | 18.41 | 16.82 | 18.38 | 18.38 | 147,000 |
Oct 14, 2020 | 17.03 | 17.66 | 16.82 | 17.37 | 17.37 | 139,600 |
Oct 13, 2020 | 15.66 | 17.26 | 15.57 | 16.77 | 16.77 | 694,900 |
Oct 12, 2020 | 15.39 | 16.10 | 15.03 | 15.91 | 15.91 | 98,800 |
Oct 09, 2020 | 15.34 | 15.42 | 14.62 | 15.28 | 15.28 | 68,300 |
Oct 08, 2020 | 14.80 | 15.50 | 14.66 | 15.24 | 15.24 | 210,800 |
Oct 07, 2020 | 14.72 | 14.82 | 14.34 | 14.56 | 14.56 | 101,900 |
Oct 06, 2020 | 15.18 | 15.41 | 14.43 | 14.63 | 14.63 | 131,900 |
Oct 05, 2020 | 14.38 | 15.02 | 14.38 | 15.00 | 15.00 | 265,800 |
Oct 02, 2020 | 14.16 | 14.57 | 13.59 | 14.28 | 14.28 | 194,700 |
Oct 01, 2020 | 13.28 | 14.99 | 13.15 | 14.37 | 14.37 | 295,400 |
Sep 30, 2020 | 13.07 | 13.66 | 13.06 | 13.11 | 13.11 | 85,600 |
Sep 29, 2020 | 13.40 | 13.55 | 12.64 | 13.06 | 13.06 | 165,800 |
Sep 28, 2020 | 13.75 | 13.77 | 12.82 | 12.88 | 12.88 | 185,300 |
Sep 25, 2020 | 12.49 | 13.39 | 12.44 | 13.34 | 13.34 | 195,500 |
Sep 24, 2020 | 12.34 | 13.23 | 12.11 | 12.52 | 12.52 | 211,900 |
Sep 23, 2020 | 14.16 | 14.75 | 12.10 | 12.40 | 12.40 | 374,600 |
Sep 22, 2020 | 14.65 | 15.47 | 14.02 | 14.24 | 14.24 | 243,400 |
Sep 21, 2020 | 15.76 | 15.87 | 14.55 | 14.69 | 14.69 | 217,200 |
Sep 18, 2020 | 16.79 | 17.07 | 15.75 | 15.81 | 15.81 | 338,100 |
Sep 17, 2020 | 16.91 | 17.23 | 16.52 | 16.59 | 16.59 | 145,500 |
Sep 16, 2020 | 17.05 | 17.78 | 16.89 | 17.14 | 17.14 | 162,800 |
Sep 15, 2020 | 16.88 | 17.60 | 16.57 | 17.08 | 17.08 | 119,400 |
Sep 14, 2020 | 15.97 | 16.85 | 15.75 | 16.71 | 16.71 | 103,900 |
Sep 11, 2020 | 15.74 | 16.22 | 15.11 | 15.45 | 15.45 | 89,000 |
Sep 10, 2020 | 16.19 | 16.56 | 15.43 | 15.71 | 15.71 | 167,600 |
Sep 09, 2020 | 16.14 | 16.79 | 15.98 | 16.00 | 16.00 | 121,800 |
Sep 08, 2020 | 15.21 | 16.63 | 14.55 | 15.96 | 15.96 | 189,300 |
Sep 04, 2020 | 15.27 | 15.69 | 14.10 | 14.92 | 14.92 | 190,700 |
Sep 03, 2020 | 15.92 | 15.96 | 14.65 | 15.18 | 15.18 | 266,000 |
Sep 02, 2020 | 16.87 | 16.87 | 15.55 | 15.91 | 15.91 | 220,700 |
Sep 01, 2020 | 17.33 | 17.59 | 16.00 | 16.37 | 16.37 | 388,600 |
Aug 31, 2020 | 17.24 | 17.48 | 16.31 | 16.56 | 16.56 | 614,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |