Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 26.50 | 27.04 | 25.71 | 25.73 | 25.73 | 4,721,000 |
Jan 14, 2021 | 25.50 | 27.77 | 25.45 | 27.21 | 27.21 | 8,306,100 |
Jan 13, 2021 | 25.00 | 25.35 | 24.53 | 25.16 | 25.16 | 3,092,600 |
Jan 12, 2021 | 24.50 | 25.40 | 24.26 | 25.17 | 25.17 | 3,399,500 |
Jan 11, 2021 | 23.81 | 24.44 | 23.62 | 24.43 | 24.43 | 3,126,000 |
Jan 08, 2021 | 24.82 | 24.84 | 24.11 | 24.45 | 24.45 | 4,009,800 |
Jan 07, 2021 | 24.49 | 24.94 | 24.35 | 24.47 | 24.47 | 3,552,100 |
Jan 06, 2021 | 23.42 | 24.82 | 23.42 | 24.30 | 24.30 | 4,795,700 |
Jan 05, 2021 | 22.93 | 24.30 | 22.87 | 23.84 | 23.84 | 3,982,100 |
Jan 04, 2021 | 24.75 | 24.76 | 22.93 | 23.06 | 23.06 | 5,786,100 |
Dec 31, 2020 | 24.70 | 24.89 | 24.21 | 24.45 | 24.45 | 3,542,700 |
Dec 30, 2020 | 24.62 | 25.34 | 24.56 | 24.87 | 24.87 | 3,427,600 |
Dec 29, 2020 | 25.42 | 25.57 | 24.52 | 24.68 | 24.68 | 3,917,600 |
Dec 28, 2020 | 24.96 | 25.47 | 24.62 | 25.07 | 25.07 | 4,295,600 |
Dec 24, 2020 | 24.79 | 24.83 | 24.05 | 24.42 | 24.42 | 2,618,200 |
Dec 23, 2020 | 24.20 | 24.93 | 24.20 | 24.55 | 24.55 | 3,952,600 |
Dec 22, 2020 | 25.43 | 25.54 | 24.00 | 24.04 | 24.04 | 6,408,700 |
Dec 21, 2020 | 25.00 | 25.48 | 24.54 | 25.37 | 25.37 | 7,060,200 |
Dec 18, 2020 | 26.46 | 26.68 | 25.82 | 25.88 | 25.88 | 6,798,600 |
Dec 17, 2020 | 26.34 | 26.96 | 25.93 | 26.57 | 26.57 | 5,934,500 |
Dec 16, 2020 | 25.81 | 26.61 | 25.17 | 26.16 | 26.16 | 8,929,200 |
Dec 15, 2020 | 26.30 | 26.83 | 25.58 | 26.68 | 26.68 | 6,220,400 |
Dec 14, 2020 | 26.95 | 27.00 | 25.53 | 25.99 | 25.99 | 7,026,500 |
Dec 11, 2020 | 27.26 | 27.45 | 25.58 | 26.23 | 26.23 | 16,229,500 |
Dec 10, 2020 | 25.40 | 27.20 | 25.28 | 27.03 | 27.03 | 6,451,600 |
Dec 09, 2020 | 26.94 | 27.48 | 25.75 | 26.14 | 26.14 | 12,366,100 |
Dec 08, 2020 | 25.29 | 26.33 | 25.14 | 26.30 | 26.30 | 7,096,400 |
Dec 07, 2020 | 25.60 | 26.21 | 25.16 | 25.41 | 25.41 | 9,366,600 |
Dec 04, 2020 | 25.11 | 25.98 | 24.82 | 25.76 | 25.76 | 10,464,700 |
Dec 03, 2020 | 23.50 | 25.28 | 23.50 | 24.53 | 24.53 | 12,405,700 |
Dec 02, 2020 | 22.31 | 23.24 | 22.18 | 23.12 | 23.12 | 6,213,700 |
Dec 01, 2020 | 22.72 | 23.22 | 22.47 | 22.57 | 22.57 | 7,985,400 |
Nov 30, 2020 | 23.31 | 23.42 | 21.83 | 22.63 | 22.63 | 9,461,600 |
Nov 27, 2020 | 23.25 | 23.54 | 22.88 | 23.37 | 23.37 | 5,034,700 |
Nov 25, 2020 | 22.76 | 23.07 | 21.85 | 22.98 | 22.98 | 9,100,900 |
Nov 24, 2020 | 22.00 | 22.90 | 21.81 | 22.88 | 22.88 | 11,418,700 |
Nov 23, 2020 | 20.70 | 21.14 | 20.56 | 21.07 | 21.07 | 7,781,000 |
Nov 20, 2020 | 20.69 | 20.84 | 20.06 | 20.33 | 20.33 | 6,377,600 |
Nov 19, 2020 | 20.33 | 21.00 | 20.16 | 20.89 | 20.89 | 6,166,800 |
Nov 18, 2020 | 20.66 | 21.70 | 20.31 | 20.31 | 20.31 | 9,940,500 |
Nov 17, 2020 | 19.87 | 20.55 | 19.59 | 20.19 | 20.19 | 6,579,800 |
Nov 16, 2020 | 21.36 | 21.36 | 19.96 | 20.43 | 20.43 | 13,841,300 |
Nov 13, 2020 | 18.39 | 19.99 | 18.39 | 19.73 | 19.73 | 11,643,000 |
Nov 12, 2020 | 18.72 | 19.29 | 17.98 | 18.11 | 18.11 | 11,562,600 |
Nov 11, 2020 | 20.01 | 20.06 | 19.12 | 19.40 | 19.40 | 8,216,900 |
Nov 10, 2020 | 21.13 | 21.61 | 19.70 | 20.17 | 20.17 | 13,026,600 |
Nov 09, 2020 | 21.44 | 22.98 | 20.19 | 21.31 | 21.31 | 24,303,900 |
Nov 06, 2020 | 17.71 | 17.84 | 17.34 | 17.69 | 17.69 | 5,344,000 |
Nov 05, 2020 | 17.41 | 18.05 | 17.32 | 17.95 | 17.95 | 7,153,200 |
Nov 04, 2020 | 17.30 | 17.85 | 17.03 | 17.22 | 17.22 | 5,614,300 |
Nov 03, 2020 | 17.77 | 18.19 | 17.56 | 17.70 | 17.70 | 6,017,900 |
Nov 02, 2020 | 17.52 | 17.72 | 16.80 | 17.60 | 17.60 | 6,840,100 |
Oct 30, 2020 | 17.28 | 17.99 | 16.96 | 17.57 | 17.57 | 11,316,000 |
Oct 29, 2020 | 15.75 | 17.34 | 15.63 | 17.04 | 17.04 | 13,417,400 |
Oct 28, 2020 | 16.00 | 16.20 | 15.45 | 15.56 | 15.56 | 11,594,700 |
Oct 27, 2020 | 17.10 | 17.28 | 16.51 | 16.53 | 16.53 | 5,557,200 |
Oct 26, 2020 | 18.09 | 18.16 | 16.73 | 17.13 | 17.13 | 9,267,600 |
Oct 23, 2020 | 17.73 | 18.70 | 17.72 | 18.58 | 18.58 | 10,883,100 |
Oct 22, 2020 | 16.53 | 18.15 | 16.51 | 17.96 | 17.96 | 16,419,700 |
Oct 21, 2020 | 16.98 | 16.99 | 16.25 | 16.41 | 16.41 | 8,862,100 |
Oct 20, 2020 | 16.70 | 17.22 | 16.54 | 17.11 | 17.11 | 7,155,900 |
Oct 19, 2020 | 16.40 | 16.87 | 16.16 | 16.40 | 16.40 | 6,611,900 |
Oct 16, 2020 | 16.14 | 16.41 | 16.00 | 16.18 | 16.18 | 5,748,600 |
Oct 15, 2020 | 16.27 | 16.33 | 15.85 | 16.10 | 16.10 | 8,678,000 |
Oct 14, 2020 | 16.25 | 16.81 | 16.25 | 16.44 | 16.44 | 5,599,800 |
Oct 13, 2020 | 16.37 | 16.48 | 16.08 | 16.20 | 16.20 | 8,095,700 |
Oct 12, 2020 | 17.03 | 17.16 | 16.70 | 16.70 | 16.70 | 5,863,800 |
Oct 09, 2020 | 17.00 | 17.35 | 16.70 | 17.27 | 17.27 | 7,819,000 |
Oct 08, 2020 | 17.00 | 17.35 | 16.58 | 17.04 | 17.04 | 10,565,900 |
Oct 07, 2020 | 16.50 | 16.61 | 16.05 | 16.55 | 16.55 | 10,517,600 |
Oct 06, 2020 | 16.60 | 16.82 | 15.75 | 15.75 | 15.75 | 11,283,300 |
Oct 05, 2020 | 16.66 | 16.83 | 16.23 | 16.38 | 16.38 | 8,063,000 |
Oct 02, 2020 | 15.50 | 16.82 | 15.46 | 16.71 | 16.71 | 13,790,200 |
Oct 01, 2020 | 16.30 | 16.46 | 16.05 | 16.38 | 16.38 | 5,104,500 |
Sep 30, 2020 | 16.18 | 16.84 | 16.06 | 16.10 | 16.10 | 8,047,200 |
Sep 29, 2020 | 16.40 | 16.42 | 15.86 | 16.02 | 16.02 | 7,247,400 |
Sep 28, 2020 | 16.68 | 17.05 | 16.28 | 16.53 | 16.53 | 7,106,200 |
Sep 25, 2020 | 15.65 | 16.26 | 15.62 | 16.20 | 16.20 | 5,318,600 |
Sep 24, 2020 | 15.93 | 16.00 | 15.06 | 15.71 | 15.71 | 8,803,500 |
Sep 23, 2020 | 16.68 | 17.25 | 16.08 | 16.08 | 16.08 | 6,103,000 |
Sep 22, 2020 | 16.33 | 16.76 | 16.20 | 16.55 | 16.55 | 4,972,500 |
Sep 21, 2020 | 17.26 | 17.29 | 15.90 | 16.23 | 16.23 | 14,242,100 |
Sep 18, 2020 | 18.03 | 18.18 | 17.52 | 17.70 | 17.70 | 7,024,000 |
Sep 17, 2020 | 18.32 | 18.78 | 18.04 | 18.10 | 18.10 | 5,784,800 |
Sep 16, 2020 | 18.12 | 18.90 | 17.71 | 18.55 | 18.55 | 8,664,000 |
Sep 15, 2020 | 17.86 | 18.50 | 17.82 | 18.08 | 18.08 | 6,537,700 |
Sep 14, 2020 | 17.53 | 17.90 | 17.26 | 17.83 | 17.83 | 7,048,300 |
Sep 11, 2020 | 17.52 | 17.75 | 17.05 | 17.28 | 17.28 | 6,084,100 |
Sep 10, 2020 | 17.59 | 18.05 | 17.39 | 17.48 | 17.48 | 7,950,100 |
Sep 09, 2020 | 18.07 | 18.26 | 17.28 | 17.54 | 17.54 | 12,997,100 |
Sep 08, 2020 | 17.51 | 18.94 | 17.35 | 18.37 | 18.37 | 11,239,000 |
Sep 04, 2020 | 18.01 | 18.25 | 16.95 | 17.88 | 17.88 | 12,408,700 |
Sep 03, 2020 | 17.93 | 18.73 | 17.19 | 17.73 | 17.73 | 14,574,700 |
Sep 02, 2020 | 17.52 | 17.73 | 17.06 | 17.61 | 17.61 | 9,388,400 |
Sep 01, 2020 | 17.60 | 18.07 | 17.30 | 17.59 | 17.59 | 9,620,500 |
Aug 31, 2020 | 18.43 | 18.68 | 17.85 | 17.88 | 17.88 | 9,822,600 |
Aug 28, 2020 | 18.65 | 18.65 | 18.08 | 18.49 | 18.49 | 9,456,700 |
Aug 27, 2020 | 18.24 | 19.19 | 18.06 | 18.31 | 18.31 | 13,763,100 |
Aug 26, 2020 | 17.90 | 18.12 | 17.66 | 17.70 | 17.70 | 4,765,500 |
Aug 25, 2020 | 18.48 | 18.64 | 17.57 | 17.99 | 17.99 | 8,610,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |