Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 33.43 | 33.75 | 31.81 | 32.54 | 32.54 | 888,300 |
Jan 14, 2021 | 34.00 | 35.25 | 33.78 | 34.06 | 34.06 | 706,100 |
Jan 13, 2021 | 35.30 | 35.41 | 33.45 | 33.56 | 33.56 | 773,400 |
Jan 12, 2021 | 37.99 | 38.11 | 34.15 | 35.29 | 35.29 | 1,193,000 |
Jan 11, 2021 | 36.70 | 38.59 | 36.45 | 37.74 | 37.74 | 829,100 |
Jan 08, 2021 | 38.00 | 38.20 | 36.15 | 37.29 | 37.29 | 905,700 |
Jan 07, 2021 | 36.88 | 37.81 | 36.01 | 37.78 | 37.78 | 1,087,500 |
Jan 06, 2021 | 34.00 | 36.99 | 34.00 | 36.47 | 36.47 | 1,301,600 |
Jan 05, 2021 | 32.14 | 33.98 | 31.99 | 33.69 | 33.69 | 718,100 |
Jan 04, 2021 | 33.00 | 33.49 | 30.82 | 31.96 | 31.96 | 1,119,100 |
Dec 31, 2020 | 32.05 | 32.83 | 31.61 | 32.39 | 32.39 | 803,000 |
Dec 30, 2020 | 32.25 | 32.44 | 31.51 | 32.14 | 32.14 | 557,200 |
Dec 29, 2020 | 33.64 | 34.16 | 31.59 | 32.32 | 32.32 | 663,400 |
Dec 28, 2020 | 35.40 | 35.68 | 33.94 | 33.94 | 33.94 | 587,500 |
Dec 24, 2020 | 35.42 | 36.13 | 34.78 | 35.37 | 35.37 | 326,100 |
Dec 23, 2020 | 33.40 | 35.73 | 33.22 | 35.37 | 35.37 | 838,100 |
Dec 22, 2020 | 31.98 | 33.44 | 31.48 | 33.32 | 33.32 | 579,100 |
Dec 21, 2020 | 31.10 | 31.85 | 30.60 | 31.82 | 31.82 | 780,900 |
Dec 18, 2020 | 31.40 | 32.15 | 30.88 | 31.46 | 31.46 | 2,920,200 |
Dec 17, 2020 | 31.02 | 31.54 | 30.10 | 31.28 | 31.28 | 678,900 |
Dec 16, 2020 | 31.60 | 31.96 | 30.46 | 30.92 | 30.92 | 784,600 |
Dec 15, 2020 | 30.64 | 31.67 | 28.94 | 31.32 | 31.32 | 1,534,800 |
Dec 14, 2020 | 33.62 | 33.62 | 30.21 | 30.22 | 30.22 | 1,159,400 |
Dec 11, 2020 | 34.25 | 34.40 | 32.63 | 32.81 | 32.81 | 783,200 |
Dec 10, 2020 | 33.30 | 34.93 | 32.67 | 34.65 | 34.65 | 767,100 |
Dec 09, 2020 | 34.86 | 35.47 | 33.88 | 33.94 | 33.94 | 562,600 |
Dec 08, 2020 | 34.35 | 34.80 | 33.25 | 34.75 | 34.75 | 717,900 |
Dec 07, 2020 | 36.30 | 36.30 | 34.39 | 34.74 | 34.74 | 964,700 |
Dec 04, 2020 | 37.08 | 38.18 | 35.99 | 36.64 | 36.64 | 1,277,600 |
Dec 03, 2020 | 34.38 | 37.38 | 34.17 | 36.95 | 36.95 | 1,111,300 |
Dec 02, 2020 | 33.81 | 34.10 | 32.88 | 34.05 | 34.05 | 590,700 |
Dec 01, 2020 | 34.20 | 34.88 | 33.23 | 33.96 | 33.96 | 971,000 |
Nov 30, 2020 | 35.37 | 35.48 | 33.25 | 33.65 | 33.65 | 1,832,400 |
Nov 27, 2020 | 35.75 | 36.66 | 35.01 | 35.63 | 35.63 | 569,400 |
Nov 25, 2020 | 36.36 | 36.84 | 35.55 | 35.94 | 35.94 | 706,200 |
Nov 24, 2020 | 36.20 | 37.41 | 35.53 | 36.68 | 36.68 | 1,015,400 |
Nov 23, 2020 | 35.46 | 36.48 | 35.06 | 36.33 | 36.33 | 1,282,400 |
Nov 20, 2020 | 35.14 | 36.36 | 33.93 | 35.26 | 35.26 | 1,796,100 |
Nov 19, 2020 | 34.03 | 36.10 | 33.97 | 35.15 | 35.15 | 1,294,300 |
Nov 18, 2020 | 34.01 | 35.94 | 33.72 | 33.88 | 33.88 | 1,623,900 |
Nov 17, 2020 | 31.41 | 35.25 | 31.07 | 34.82 | 34.82 | 3,551,900 |
Nov 16, 2020 | 28.92 | 31.75 | 28.28 | 30.84 | 30.84 | 1,138,500 |
Nov 13, 2020 | 30.00 | 30.68 | 29.36 | 29.64 | 29.64 | 762,500 |
Nov 12, 2020 | 29.69 | 30.02 | 28.64 | 29.96 | 29.96 | 1,184,400 |
Nov 11, 2020 | 29.69 | 31.13 | 29.40 | 29.58 | 29.58 | 1,220,700 |
Nov 10, 2020 | 27.63 | 28.98 | 26.88 | 28.48 | 28.48 | 1,308,800 |
Nov 09, 2020 | 30.83 | 32.88 | 27.00 | 27.23 | 27.23 | 2,892,200 |
Nov 06, 2020 | 32.27 | 33.15 | 31.19 | 31.81 | 31.81 | 1,757,000 |
Nov 05, 2020 | 29.61 | 33.02 | 28.82 | 32.47 | 32.47 | 3,089,800 |
Nov 04, 2020 | 29.25 | 30.75 | 28.50 | 29.29 | 29.29 | 1,493,100 |
Nov 03, 2020 | 31.01 | 31.76 | 28.64 | 29.86 | 29.86 | 2,308,400 |
Nov 02, 2020 | 30.89 | 32.00 | 30.48 | 30.76 | 30.76 | 1,938,700 |
Oct 30, 2020 | 31.83 | 34.41 | 31.50 | 31.72 | 31.72 | 4,733,500 |
Oct 29, 2020 | 29.43 | 34.09 | 29.11 | 32.05 | 32.05 | 9,041,900 |
Oct 28, 2020 | 27.13 | 30.19 | 26.24 | 28.80 | 28.80 | 24,090,400 |
Oct 27, 2020 | 22.26 | 22.32 | 21.24 | 21.32 | 21.32 | 1,226,900 |
Oct 26, 2020 | 22.02 | 23.06 | 21.69 | 22.13 | 22.13 | 1,062,900 |
Oct 23, 2020 | 21.93 | 22.73 | 21.78 | 22.48 | 22.48 | 821,900 |
Oct 22, 2020 | 20.36 | 22.09 | 20.36 | 21.81 | 21.81 | 1,730,000 |
Oct 21, 2020 | 20.78 | 20.78 | 20.03 | 20.42 | 20.42 | 751,600 |
Oct 20, 2020 | 21.35 | 21.75 | 20.51 | 20.70 | 20.70 | 898,700 |
Oct 19, 2020 | 22.28 | 24.67 | 20.70 | 21.05 | 21.05 | 3,141,900 |
Oct 16, 2020 | 22.67 | 22.88 | 21.85 | 22.12 | 22.12 | 913,100 |
Oct 15, 2020 | 21.39 | 22.89 | 20.91 | 22.58 | 22.58 | 1,019,500 |
Oct 14, 2020 | 21.80 | 23.03 | 21.52 | 21.81 | 21.81 | 1,378,300 |
Oct 13, 2020 | 21.68 | 22.11 | 20.85 | 21.59 | 21.59 | 965,200 |
Oct 12, 2020 | 22.22 | 22.67 | 21.30 | 21.83 | 21.83 | 1,064,700 |
Oct 09, 2020 | 22.76 | 23.46 | 22.12 | 22.17 | 22.17 | 965,400 |
Oct 08, 2020 | 24.00 | 24.35 | 22.56 | 22.73 | 22.73 | 924,800 |
Oct 07, 2020 | 22.26 | 23.83 | 22.25 | 23.51 | 23.51 | 1,282,700 |
Oct 06, 2020 | 21.68 | 22.93 | 21.13 | 21.59 | 21.59 | 1,899,500 |
Oct 05, 2020 | 21.54 | 22.35 | 19.97 | 21.37 | 21.37 | 3,302,600 |
Oct 02, 2020 | 20.06 | 21.33 | 19.77 | 21.05 | 21.05 | 1,324,900 |
Oct 01, 2020 | 20.27 | 21.41 | 19.60 | 21.19 | 21.19 | 1,855,300 |
Sep 30, 2020 | 20.00 | 21.25 | 19.85 | 20.16 | 20.16 | 1,901,800 |
Sep 29, 2020 | 21.42 | 21.88 | 19.44 | 20.11 | 20.11 | 1,950,100 |
Sep 28, 2020 | 23.15 | 23.26 | 20.75 | 21.26 | 21.26 | 2,546,200 |
Sep 25, 2020 | 23.77 | 24.00 | 22.64 | 22.65 | 22.65 | 1,128,300 |
Sep 24, 2020 | 24.27 | 24.84 | 23.38 | 23.70 | 23.70 | 1,138,200 |
Sep 23, 2020 | 26.83 | 26.83 | 24.52 | 24.69 | 24.69 | 1,383,200 |
Sep 22, 2020 | 25.83 | 27.19 | 25.82 | 26.75 | 26.75 | 1,398,400 |
Sep 21, 2020 | 25.52 | 25.81 | 24.01 | 25.61 | 25.61 | 1,592,800 |
Sep 18, 2020 | 26.70 | 26.83 | 25.76 | 26.32 | 26.32 | 2,225,400 |
Sep 17, 2020 | 25.75 | 26.64 | 25.55 | 26.55 | 26.55 | 1,490,600 |
Sep 16, 2020 | 26.50 | 26.87 | 25.58 | 26.29 | 26.29 | 1,937,500 |
Sep 15, 2020 | 24.77 | 26.97 | 24.49 | 26.41 | 26.41 | 3,289,600 |
Sep 14, 2020 | 23.71 | 24.14 | 22.82 | 23.88 | 23.88 | 2,149,900 |
Sep 11, 2020 | 24.39 | 24.54 | 22.50 | 23.40 | 23.40 | 3,047,000 |
Sep 10, 2020 | 22.52 | 24.26 | 22.11 | 24.26 | 24.26 | 3,260,200 |
Sep 09, 2020 | 21.14 | 22.50 | 20.69 | 22.19 | 22.19 | 2,156,900 |
Sep 08, 2020 | 20.34 | 21.67 | 19.77 | 20.96 | 20.96 | 2,313,900 |
Sep 04, 2020 | 20.93 | 21.39 | 19.61 | 20.98 | 20.98 | 2,037,200 |
Sep 03, 2020 | 20.42 | 21.32 | 19.41 | 20.70 | 20.70 | 3,554,500 |
Sep 02, 2020 | 17.97 | 20.62 | 17.58 | 20.62 | 20.62 | 4,721,700 |
Sep 01, 2020 | 16.13 | 18.06 | 15.40 | 17.99 | 17.99 | 3,933,500 |
Aug 31, 2020 | 15.00 | 16.39 | 14.72 | 16.29 | 16.29 | 3,065,900 |
Aug 28, 2020 | 14.51 | 14.95 | 14.25 | 14.91 | 14.91 | 1,066,000 |
Aug 27, 2020 | 13.79 | 15.17 | 13.79 | 14.48 | 14.48 | 2,646,100 |
Aug 26, 2020 | 14.25 | 14.49 | 13.62 | 13.83 | 13.83 | 1,007,800 |
Aug 25, 2020 | 14.28 | 14.54 | 13.58 | 14.12 | 14.12 | 933,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |