Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 03, 2021 | 23.31 | 23.63 | 23.07 | 23.46 | 23.46 | 295,743 |
Mar 02, 2021 | 23.16 | 23.41 | 22.87 | 23.03 | 23.03 | 438,300 |
Mar 01, 2021 | 22.72 | 23.69 | 22.50 | 23.32 | 23.32 | 711,800 |
Feb 26, 2021 | 22.44 | 22.81 | 22.27 | 22.39 | 22.39 | 504,900 |
Feb 25, 2021 | 22.65 | 23.03 | 22.41 | 22.48 | 22.48 | 585,900 |
Feb 24, 2021 | 22.76 | 22.85 | 22.46 | 22.50 | 22.50 | 469,200 |
Feb 23, 2021 | 22.64 | 22.84 | 22.10 | 22.70 | 22.70 | 824,500 |
Feb 22, 2021 | 22.48 | 23.05 | 22.39 | 22.73 | 22.73 | 395,400 |
Feb 19, 2021 | 22.68 | 22.80 | 22.41 | 22.47 | 22.47 | 648,700 |
Feb 18, 2021 | 22.17 | 22.87 | 22.09 | 22.61 | 22.61 | 663,200 |
Feb 17, 2021 | 21.76 | 22.53 | 21.64 | 22.43 | 22.43 | 544,900 |
Feb 16, 2021 | 21.80 | 22.00 | 21.27 | 21.81 | 21.81 | 1,103,100 |
Feb 12, 2021 | 21.92 | 22.28 | 21.61 | 21.79 | 21.79 | 469,900 |
Feb 11, 2021 | 22.26 | 22.89 | 21.15 | 21.67 | 21.67 | 1,344,100 |
Feb 10, 2021 | 23.00 | 23.29 | 22.53 | 22.96 | 22.96 | 603,000 |
Feb 09, 2021 | 22.76 | 23.11 | 22.31 | 22.94 | 22.94 | 543,900 |
Feb 08, 2021 | 21.95 | 22.83 | 21.75 | 22.74 | 22.74 | 1,254,900 |
Feb 05, 2021 | 21.23 | 21.42 | 21.05 | 21.10 | 21.10 | 321,800 |
Feb 04, 2021 | 20.90 | 21.36 | 20.73 | 21.01 | 21.01 | 544,400 |
Feb 03, 2021 | 20.11 | 20.93 | 20.11 | 20.70 | 20.70 | 789,500 |
Feb 02, 2021 | 19.89 | 20.27 | 19.60 | 20.11 | 20.11 | 742,400 |
Feb 01, 2021 | 19.58 | 19.83 | 19.33 | 19.68 | 19.68 | 915,700 |
Jan 29, 2021 | 19.77 | 19.91 | 19.14 | 19.38 | 19.38 | 751,700 |
Jan 28, 2021 | 20.07 | 20.35 | 19.68 | 19.89 | 19.89 | 546,100 |
Jan 27, 2021 | 20.36 | 21.03 | 20.01 | 20.08 | 20.08 | 850,800 |
Jan 26, 2021 | 20.61 | 20.65 | 19.81 | 20.49 | 20.49 | 629,500 |
Jan 25, 2021 | 20.37 | 20.90 | 20.30 | 20.49 | 20.49 | 660,500 |
Jan 22, 2021 | 20.06 | 20.55 | 20.04 | 20.40 | 20.40 | 773,300 |
Jan 21, 2021 | 20.07 | 20.48 | 19.99 | 20.19 | 20.19 | 843,600 |
Jan 20, 2021 | 19.36 | 20.37 | 19.36 | 20.07 | 20.07 | 1,298,700 |
Jan 19, 2021 | 19.21 | 19.50 | 18.98 | 19.37 | 19.37 | 837,600 |
Jan 15, 2021 | 19.12 | 19.25 | 18.75 | 19.14 | 19.14 | 312,200 |
Jan 14, 2021 | 18.83 | 19.29 | 18.63 | 19.13 | 19.13 | 854,600 |
Jan 13, 2021 | 19.23 | 19.23 | 18.65 | 18.73 | 18.73 | 940,800 |
Jan 12, 2021 | 19.55 | 19.69 | 19.20 | 19.27 | 19.27 | 640,000 |
Jan 11, 2021 | 19.31 | 19.67 | 19.31 | 19.54 | 19.54 | 411,200 |
Jan 08, 2021 | 19.92 | 19.92 | 19.07 | 19.43 | 19.43 | 595,500 |
Jan 07, 2021 | 20.42 | 20.42 | 19.69 | 19.73 | 19.73 | 618,800 |
Jan 06, 2021 | 19.74 | 20.49 | 19.31 | 20.24 | 20.24 | 1,185,100 |
Jan 05, 2021 | 18.96 | 19.44 | 18.80 | 19.24 | 19.24 | 622,300 |
Jan 04, 2021 | 19.70 | 19.75 | 18.52 | 18.96 | 18.96 | 1,035,700 |
Dec 31, 2020 | 19.35 | 19.70 | 19.06 | 19.61 | 19.61 | 417,300 |
Dec 30, 2020 | 19.39 | 19.57 | 19.23 | 19.35 | 19.35 | 391,400 |
Dec 29, 2020 | 19.92 | 20.16 | 19.40 | 19.43 | 19.43 | 419,600 |
Dec 28, 2020 | 19.54 | 19.81 | 19.36 | 19.76 | 19.76 | 464,300 |
Dec 24, 2020 | 19.34 | 19.51 | 19.13 | 19.35 | 19.35 | 211,700 |
Dec 23, 2020 | 19.32 | 19.76 | 19.13 | 19.58 | 19.58 | 549,600 |
Dec 22, 2020 | 19.20 | 19.37 | 19.03 | 19.15 | 19.15 | 396,200 |
Dec 21, 2020 | 19.23 | 19.52 | 18.91 | 19.21 | 19.21 | 589,400 |
Dec 18, 2020 | 19.99 | 20.05 | 19.50 | 19.69 | 19.69 | 1,305,400 |
Dec 17, 2020 | 20.02 | 20.45 | 19.89 | 20.05 | 20.05 | 726,300 |
Dec 16, 2020 | 20.38 | 20.54 | 19.63 | 19.85 | 19.85 | 854,200 |
Dec 15, 2020 | 20.45 | 20.55 | 20.30 | 20.37 | 20.37 | 396,800 |
Dec 14, 2020 | 20.78 | 21.12 | 20.36 | 20.38 | 20.38 | 438,000 |
Dec 11, 2020 | 20.52 | 20.80 | 20.38 | 20.61 | 20.61 | 478,800 |
Dec 10, 2020 | 20.42 | 20.84 | 20.37 | 20.75 | 20.75 | 410,100 |
Dec 09, 2020 | 20.49 | 20.74 | 20.30 | 20.54 | 20.54 | 1,045,200 |
Dec 08, 2020 | 20.56 | 20.88 | 20.31 | 20.37 | 20.37 | 1,035,600 |
Dec 07, 2020 | 20.68 | 20.76 | 20.30 | 20.62 | 20.62 | 592,100 |
Dec 04, 2020 | 20.57 | 20.94 | 20.35 | 20.78 | 20.78 | 544,500 |
Dec 03, 2020 | 19.93 | 20.67 | 19.93 | 20.64 | 20.64 | 815,100 |
Dec 02, 2020 | 19.43 | 20.20 | 19.34 | 19.88 | 19.88 | 1,177,900 |
Dec 01, 2020 | 19.10 | 19.51 | 19.10 | 19.44 | 19.44 | 665,400 |
Nov 30, 2020 | 19.37 | 19.44 | 18.85 | 18.89 | 18.89 | 880,900 |
Nov 27, 2020 | 19.30 | 19.50 | 19.19 | 19.42 | 19.42 | 290,800 |
Nov 25, 2020 | 19.50 | 19.65 | 19.27 | 19.28 | 19.28 | 579,200 |
Nov 24, 2020 | 19.27 | 19.82 | 19.25 | 19.75 | 19.75 | 927,400 |
Nov 23, 2020 | 18.79 | 19.34 | 18.77 | 19.26 | 19.26 | 840,500 |
Nov 20, 2020 | 18.76 | 18.79 | 18.47 | 18.62 | 18.62 | 407,000 |
Nov 19, 2020 | 18.80 | 18.99 | 18.43 | 18.82 | 18.82 | 459,600 |
Nov 18, 2020 | 19.41 | 19.56 | 18.80 | 18.80 | 18.80 | 587,800 |
Nov 17, 2020 | 18.75 | 19.31 | 18.63 | 19.17 | 19.17 | 654,900 |
Nov 16, 2020 | 18.72 | 19.49 | 18.61 | 19.48 | 19.48 | 908,600 |
Nov 13, 2020 | 17.83 | 18.46 | 17.83 | 18.45 | 18.45 | 523,900 |
Nov 12, 2020 | 18.00 | 18.15 | 17.55 | 17.71 | 17.71 | 625,000 |
Nov 11, 2020 | 18.33 | 18.42 | 18.05 | 18.24 | 18.24 | 591,400 |
Nov 10, 2020 | 17.55 | 18.30 | 17.49 | 18.25 | 18.25 | 844,500 |
Nov 09, 2020 | 17.53 | 18.06 | 17.37 | 17.43 | 17.43 | 884,800 |
Nov 06, 2020 | 17.04 | 17.23 | 16.93 | 17.00 | 17.00 | 529,300 |
Nov 05, 2020 | 16.64 | 17.17 | 16.64 | 17.05 | 17.05 | 592,900 |
Nov 04, 2020 | 16.83 | 17.14 | 16.56 | 16.62 | 16.62 | 590,400 |
Nov 03, 2020 | 17.45 | 17.64 | 16.93 | 17.04 | 17.04 | 902,100 |
Nov 02, 2020 | 16.87 | 17.43 | 16.77 | 17.30 | 17.30 | 1,202,600 |
Oct 30, 2020 | 16.84 | 16.91 | 16.24 | 16.74 | 16.74 | 1,677,000 |
Oct 29, 2020 | 16.94 | 17.24 | 16.26 | 16.27 | 16.27 | 2,089,200 |
Oct 28, 2020 | 15.89 | 16.10 | 15.73 | 15.75 | 15.75 | 1,194,900 |
Oct 27, 2020 | 16.13 | 16.57 | 16.13 | 16.20 | 16.20 | 660,700 |
Oct 26, 2020 | 16.60 | 16.67 | 16.14 | 16.16 | 16.16 | 742,600 |
Oct 23, 2020 | 16.66 | 16.80 | 16.32 | 16.71 | 16.71 | 621,800 |
Oct 22, 2020 | 16.25 | 16.59 | 16.14 | 16.53 | 16.53 | 561,500 |
Oct 21, 2020 | 16.01 | 16.38 | 15.90 | 16.31 | 16.31 | 594,200 |
Oct 20, 2020 | 16.23 | 16.37 | 16.07 | 16.13 | 16.13 | 752,700 |
Oct 19, 2020 | 16.42 | 16.54 | 16.01 | 16.07 | 16.07 | 586,400 |
Oct 16, 2020 | 16.67 | 16.98 | 16.44 | 16.45 | 16.45 | 648,200 |
Oct 15, 2020 | 16.40 | 16.65 | 16.04 | 16.60 | 16.60 | 790,500 |
Oct 14, 2020 | 16.20 | 16.77 | 16.15 | 16.57 | 16.57 | 2,010,900 |
Oct 13, 2020 | 15.73 | 15.91 | 15.63 | 15.68 | 15.68 | 943,700 |
Oct 12, 2020 | 15.41 | 15.98 | 15.26 | 15.80 | 15.80 | 1,030,400 |
Oct 09, 2020 | 15.89 | 15.95 | 15.37 | 15.38 | 15.38 | 671,900 |
Oct 08, 2020 | 16.01 | 16.13 | 15.69 | 15.72 | 15.72 | 632,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |