Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | - | - | - | - | - | - |
Jan 21, 2021 | 30.13 | 30.53 | 28.85 | 30.06 | 30.06 | 1,071,700 |
Jan 20, 2021 | 30.18 | 30.74 | 29.85 | 30.15 | 30.15 | 800,700 |
Jan 19, 2021 | 29.73 | 31.15 | 29.65 | 29.81 | 29.81 | 1,373,600 |
Jan 15, 2021 | 30.33 | 30.40 | 29.35 | 29.64 | 29.64 | 1,324,700 |
Jan 14, 2021 | 30.49 | 31.19 | 30.23 | 30.68 | 30.68 | 1,305,300 |
Jan 13, 2021 | 31.45 | 31.45 | 29.75 | 30.14 | 30.14 | 1,740,100 |
Jan 12, 2021 | 32.75 | 32.75 | 31.15 | 31.60 | 31.60 | 625,500 |
Jan 11, 2021 | 32.21 | 33.01 | 31.86 | 32.42 | 32.42 | 517,000 |
Jan 08, 2021 | 33.48 | 33.67 | 32.12 | 32.81 | 32.81 | 675,600 |
Jan 07, 2021 | 32.82 | 34.54 | 32.66 | 33.48 | 33.48 | 1,209,100 |
Jan 06, 2021 | 30.95 | 32.75 | 30.95 | 32.47 | 32.47 | 954,500 |
Jan 05, 2021 | 30.15 | 30.99 | 30.15 | 30.64 | 30.64 | 498,200 |
Jan 04, 2021 | 31.49 | 32.10 | 29.90 | 30.31 | 30.31 | 954,500 |
Dec 31, 2020 | 31.09 | 31.97 | 30.64 | 31.59 | 31.59 | 635,500 |
Dec 30, 2020 | 30.24 | 31.53 | 30.24 | 31.19 | 31.19 | 511,700 |
Dec 29, 2020 | 31.55 | 31.70 | 30.10 | 30.19 | 30.19 | 693,600 |
Dec 28, 2020 | 30.99 | 31.59 | 30.69 | 31.23 | 31.23 | 767,900 |
Dec 24, 2020 | 31.01 | 31.07 | 30.31 | 30.56 | 30.56 | 270,800 |
Dec 23, 2020 | 30.49 | 31.19 | 30.35 | 31.12 | 31.12 | 454,800 |
Dec 22, 2020 | 30.53 | 30.84 | 29.72 | 30.24 | 30.24 | 539,200 |
Dec 21, 2020 | 29.60 | 30.61 | 29.41 | 30.40 | 30.40 | 1,073,400 |
Dec 18, 2020 | 30.43 | 31.32 | 30.17 | 31.13 | 31.13 | 1,631,200 |
Dec 17, 2020 | 29.31 | 30.55 | 29.06 | 30.36 | 30.36 | 756,700 |
Dec 16, 2020 | 29.34 | 29.68 | 28.62 | 29.11 | 29.11 | 718,600 |
Dec 15, 2020 | 28.83 | 29.88 | 28.26 | 29.37 | 29.37 | 856,100 |
Dec 14, 2020 | 29.38 | 29.58 | 28.37 | 28.38 | 28.38 | 606,400 |
Dec 11, 2020 | 29.35 | 29.97 | 28.83 | 28.91 | 28.91 | 754,900 |
Dec 10, 2020 | 28.60 | 29.42 | 28.37 | 29.39 | 29.39 | 972,900 |
Dec 09, 2020 | 29.45 | 30.39 | 28.45 | 29.04 | 29.04 | 1,234,000 |
Dec 08, 2020 | 28.55 | 29.43 | 28.36 | 28.89 | 28.89 | 1,098,100 |
Dec 07, 2020 | 29.80 | 30.48 | 28.70 | 28.83 | 28.83 | 1,129,300 |
Dec 04, 2020 | 29.79 | 30.09 | 29.15 | 29.82 | 29.82 | 775,700 |
Dec 03, 2020 | 29.69 | 30.23 | 29.46 | 29.66 | 29.66 | 787,400 |
Dec 02, 2020 | 28.58 | 29.83 | 28.21 | 29.54 | 29.54 | 666,700 |
Dec 01, 2020 | 28.47 | 29.27 | 28.31 | 28.70 | 28.70 | 1,001,200 |
Nov 30, 2020 | 28.81 | 29.00 | 27.71 | 27.90 | 27.90 | 945,600 |
Nov 27, 2020 | 28.96 | 29.31 | 28.70 | 28.91 | 28.91 | 511,000 |
Nov 25, 2020 | 28.96 | 29.34 | 28.57 | 29.04 | 29.04 | 953,900 |
Nov 24, 2020 | 28.76 | 29.58 | 28.19 | 29.36 | 29.36 | 1,647,400 |
Nov 23, 2020 | 26.73 | 28.11 | 26.66 | 28.02 | 28.02 | 1,725,900 |
Nov 20, 2020 | 26.68 | 27.09 | 26.47 | 26.61 | 26.61 | 608,600 |
Nov 19, 2020 | 26.44 | 26.98 | 26.18 | 26.63 | 26.63 | 735,200 |
Nov 18, 2020 | 27.01 | 27.52 | 26.46 | 26.49 | 26.49 | 1,082,100 |
Nov 17, 2020 | 26.07 | 27.23 | 25.61 | 26.89 | 26.89 | 846,800 |
Nov 16, 2020 | 27.76 | 27.85 | 26.08 | 26.50 | 26.50 | 1,566,100 |
Nov 13, 2020 | 25.80 | 26.65 | 25.80 | 26.18 | 26.18 | 1,039,000 |
Nov 12, 2020 | 25.60 | 26.72 | 25.12 | 25.41 | 25.41 | 1,149,200 |
Nov 11, 2020 | 27.18 | 27.30 | 25.64 | 26.09 | 26.09 | 1,513,900 |
Nov 10, 2020 | 26.98 | 27.73 | 25.92 | 27.22 | 27.22 | 1,278,700 |
Nov 09, 2020 | 27.18 | 30.54 | 26.26 | 27.05 | 27.05 | 3,445,000 |
Nov 06, 2020 | 24.56 | 24.96 | 23.35 | 23.80 | 23.80 | 1,556,700 |
Nov 05, 2020 | 23.50 | 25.11 | 23.50 | 24.55 | 24.55 | 1,642,900 |
Nov 04, 2020 | 22.55 | 24.00 | 22.29 | 23.36 | 23.36 | 1,341,000 |
Nov 03, 2020 | 22.17 | 23.12 | 22.14 | 22.77 | 22.77 | 1,316,900 |
Nov 02, 2020 | 22.24 | 22.24 | 21.20 | 21.75 | 21.75 | 1,071,700 |
Oct 30, 2020 | 21.21 | 22.29 | 21.01 | 22.02 | 22.02 | 1,459,500 |
Oct 29, 2020 | 21.15 | 21.57 | 20.88 | 21.28 | 21.28 | 1,530,500 |
Oct 28, 2020 | 21.03 | 21.35 | 19.56 | 21.17 | 21.17 | 1,764,400 |
Oct 27, 2020 | 22.56 | 22.77 | 21.52 | 21.95 | 21.95 | 1,377,000 |
Oct 26, 2020 | 23.20 | 23.45 | 22.06 | 22.51 | 22.51 | 1,151,200 |
Oct 23, 2020 | 23.91 | 24.18 | 23.02 | 23.82 | 23.82 | 1,247,300 |
Oct 22, 2020 | 22.96 | 24.77 | 22.96 | 23.69 | 23.69 | 1,991,300 |
Oct 21, 2020 | 23.21 | 23.31 | 22.00 | 22.76 | 22.76 | 1,579,900 |
Oct 20, 2020 | 22.70 | 23.95 | 22.52 | 23.31 | 23.31 | 1,131,100 |
Oct 19, 2020 | 22.97 | 23.20 | 22.16 | 22.30 | 22.30 | 1,245,500 |
Oct 16, 2020 | 22.64 | 23.04 | 22.34 | 22.67 | 22.67 | 913,600 |
Oct 15, 2020 | 21.94 | 22.68 | 21.66 | 22.60 | 22.60 | 652,800 |
Oct 14, 2020 | 21.85 | 22.90 | 21.85 | 22.18 | 22.18 | 800,300 |
Oct 13, 2020 | 22.24 | 22.63 | 21.60 | 21.89 | 21.89 | 765,100 |
Oct 12, 2020 | 23.00 | 23.00 | 22.16 | 22.65 | 22.65 | 686,400 |
Oct 09, 2020 | 22.12 | 22.85 | 21.88 | 22.68 | 22.68 | 1,376,100 |
Oct 08, 2020 | 22.00 | 22.36 | 21.56 | 22.01 | 22.01 | 910,900 |
Oct 07, 2020 | 21.35 | 22.05 | 21.05 | 21.76 | 21.76 | 1,575,500 |
Oct 06, 2020 | 21.47 | 22.22 | 20.93 | 20.95 | 20.95 | 2,176,800 |
Oct 05, 2020 | 20.33 | 20.62 | 19.93 | 20.54 | 20.54 | 869,900 |
Oct 02, 2020 | 18.74 | 20.34 | 18.63 | 20.21 | 20.21 | 914,400 |
Oct 01, 2020 | 19.90 | 19.95 | 19.34 | 19.66 | 19.66 | 816,400 |
Sep 30, 2020 | 20.20 | 20.77 | 19.60 | 19.72 | 19.72 | 1,009,400 |
Sep 29, 2020 | 20.55 | 20.64 | 19.49 | 20.01 | 20.01 | 977,000 |
Sep 28, 2020 | 20.95 | 21.08 | 20.18 | 20.64 | 20.64 | 1,489,600 |
Sep 25, 2020 | 19.23 | 20.66 | 19.23 | 20.49 | 20.49 | 1,289,200 |
Sep 24, 2020 | 19.00 | 19.75 | 18.39 | 19.31 | 19.31 | 1,370,500 |
Sep 23, 2020 | 19.82 | 20.46 | 19.04 | 19.11 | 19.11 | 1,264,900 |
Sep 22, 2020 | 19.26 | 19.89 | 19.02 | 19.73 | 19.73 | 944,400 |
Sep 21, 2020 | 20.47 | 20.62 | 19.22 | 19.29 | 19.29 | 1,704,300 |
Sep 18, 2020 | 21.63 | 21.90 | 21.06 | 21.38 | 21.38 | 993,800 |
Sep 17, 2020 | 21.37 | 22.31 | 20.89 | 21.62 | 21.62 | 1,035,100 |
Sep 16, 2020 | 21.20 | 22.13 | 21.12 | 21.85 | 21.85 | 1,615,200 |
Sep 15, 2020 | 21.63 | 21.72 | 20.74 | 21.09 | 21.09 | 1,080,200 |
Sep 14, 2020 | 21.02 | 21.69 | 20.80 | 21.46 | 21.46 | 1,136,700 |
Sep 11, 2020 | 21.19 | 21.26 | 20.42 | 20.72 | 20.72 | 851,000 |
Sep 10, 2020 | 21.63 | 22.36 | 21.02 | 21.10 | 21.10 | 1,387,800 |
Sep 09, 2020 | 21.12 | 21.70 | 20.08 | 21.58 | 21.58 | 1,973,100 |
Sep 08, 2020 | 20.65 | 21.89 | 20.53 | 21.30 | 21.30 | 2,310,500 |
Sep 04, 2020 | 21.55 | 21.84 | 20.57 | 21.07 | 21.07 | 2,092,700 |
Sep 03, 2020 | 20.81 | 21.92 | 20.63 | 21.01 | 21.01 | 1,576,900 |
Sep 02, 2020 | 20.70 | 20.88 | 20.17 | 20.78 | 20.78 | 1,045,700 |
Sep 01, 2020 | 20.13 | 20.73 | 19.87 | 20.44 | 20.44 | 1,339,300 |
Aug 31, 2020 | 21.23 | 21.37 | 20.16 | 20.40 | 20.40 | 1,840,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |