Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 04, 2021 | 36.48 | 36.61 | 32.39 | 32.67 | 32.67 | 1,115,400 |
Mar 03, 2021 | 35.02 | 37.84 | 35.02 | 36.58 | 36.58 | 1,368,700 |
Mar 02, 2021 | 32.90 | 34.45 | 32.21 | 34.42 | 34.42 | 808,700 |
Mar 01, 2021 | 32.20 | 32.99 | 31.74 | 32.49 | 32.49 | 430,600 |
Feb 26, 2021 | 31.88 | 32.05 | 30.43 | 30.71 | 30.71 | 402,700 |
Feb 25, 2021 | 32.90 | 33.55 | 31.65 | 32.14 | 32.14 | 476,800 |
Feb 24, 2021 | 32.50 | 32.90 | 32.00 | 32.69 | 32.69 | 536,700 |
Feb 23, 2021 | 31.56 | 32.15 | 30.12 | 32.04 | 32.04 | 467,200 |
Feb 22, 2021 | 30.30 | 31.83 | 30.06 | 31.60 | 31.60 | 685,100 |
Feb 19, 2021 | 29.36 | 30.38 | 29.26 | 30.28 | 30.28 | 304,000 |
Feb 18, 2021 | 28.95 | 29.15 | 28.12 | 29.10 | 29.10 | 366,000 |
Feb 17, 2021 | 29.14 | 29.23 | 28.63 | 29.02 | 29.02 | 434,400 |
Feb 16, 2021 | 29.78 | 30.13 | 28.95 | 29.26 | 29.26 | 298,200 |
Feb 12, 2021 | 27.56 | 29.38 | 27.48 | 29.28 | 29.28 | 886,300 |
Feb 11, 2021 | 28.43 | 28.59 | 27.67 | 27.80 | 27.80 | 351,600 |
Feb 10, 2021 | 28.90 | 29.09 | 28.19 | 28.19 | 28.19 | 462,400 |
Feb 09, 2021 | 28.94 | 28.94 | 28.09 | 28.52 | 28.52 | 224,800 |
Feb 08, 2021 | 28.61 | 29.16 | 28.61 | 28.72 | 28.72 | 309,500 |
Feb 05, 2021 | 28.00 | 28.48 | 27.70 | 28.24 | 28.24 | 380,300 |
Feb 04, 2021 | 27.38 | 27.71 | 27.10 | 27.69 | 27.69 | 360,600 |
Feb 03, 2021 | 27.36 | 27.84 | 27.24 | 27.58 | 27.58 | 330,900 |
Feb 02, 2021 | 27.61 | 27.71 | 26.97 | 27.29 | 27.29 | 243,900 |
Feb 01, 2021 | 26.72 | 27.48 | 26.41 | 27.34 | 27.34 | 364,300 |
Jan 29, 2021 | 28.08 | 28.20 | 26.45 | 26.45 | 26.45 | 438,400 |
Jan 28, 2021 | 27.68 | 27.92 | 26.90 | 27.81 | 27.81 | 357,200 |
Jan 27, 2021 | 27.69 | 28.00 | 26.62 | 27.37 | 27.37 | 453,000 |
Jan 26, 2021 | 28.96 | 29.29 | 28.15 | 28.16 | 28.16 | 476,000 |
Jan 25, 2021 | 29.35 | 29.35 | 28.02 | 28.75 | 28.75 | 410,200 |
Jan 22, 2021 | 29.45 | 29.75 | 29.04 | 29.34 | 29.34 | 455,200 |
Jan 21, 2021 | 30.63 | 30.88 | 29.49 | 30.04 | 30.04 | 447,200 |
Jan 20, 2021 | 30.82 | 31.15 | 30.12 | 30.15 | 30.15 | 262,700 |
Jan 19, 2021 | 30.74 | 30.74 | 29.67 | 30.34 | 30.34 | 541,300 |
Jan 15, 2021 | 31.00 | 31.15 | 29.77 | 30.45 | 30.45 | 566,000 |
Jan 14, 2021 | 32.01 | 32.33 | 31.41 | 31.48 | 31.48 | 842,200 |
Jan 13, 2021 | 32.81 | 33.07 | 31.55 | 31.75 | 31.75 | 503,900 |
Jan 12, 2021 | 33.07 | 33.36 | 32.71 | 32.98 | 32.98 | 496,300 |
Jan 11, 2021 | 32.97 | 33.99 | 32.73 | 33.23 | 33.23 | 443,600 |
Jan 08, 2021 | 33.16 | 33.28 | 31.91 | 32.61 | 32.61 | 405,700 |
Jan 07, 2021 | 33.01 | 33.42 | 32.39 | 33.14 | 33.14 | 538,900 |
Jan 06, 2021 | 31.72 | 33.95 | 31.64 | 32.58 | 32.58 | 701,300 |
Jan 05, 2021 | 29.38 | 31.32 | 29.06 | 31.06 | 31.06 | 526,100 |
Jan 04, 2021 | 29.71 | 30.27 | 29.30 | 29.39 | 29.39 | 438,100 |
Dec 31, 2020 | 29.78 | 29.97 | 29.08 | 29.08 | 29.08 | 334,600 |
Dec 30, 2020 | 29.10 | 29.97 | 28.84 | 29.66 | 29.66 | 455,400 |
Dec 29, 2020 | 29.18 | 29.40 | 28.60 | 29.10 | 29.10 | 306,000 |
Dec 28, 2020 | 30.37 | 30.56 | 29.06 | 29.06 | 29.06 | 362,400 |
Dec 24, 2020 | 30.16 | 30.21 | 29.81 | 30.13 | 30.13 | 117,900 |
Dec 23, 2020 | 30.29 | 30.58 | 29.84 | 30.03 | 30.03 | 248,900 |
Dec 22, 2020 | 30.36 | 30.48 | 29.86 | 30.20 | 30.20 | 344,700 |
Dec 21, 2020 | 29.88 | 30.56 | 29.53 | 30.27 | 30.27 | 713,100 |
Dec 18, 2020 | 30.90 | 30.98 | 30.39 | 30.62 | 30.62 | 366,500 |
Dec 17, 2020 | 30.34 | 30.91 | 30.17 | 30.82 | 30.82 | 410,100 |
Dec 16, 2020 | 30.73 | 30.93 | 29.97 | 30.10 | 30.10 | 348,800 |
Dec 15, 2020 | 30.03 | 30.86 | 29.85 | 30.64 | 30.64 | 504,100 |
Dec 14, 2020 | 29.74 | 29.97 | 28.75 | 29.53 | 29.53 | 400,300 |
Dec 11, 2020 | 29.78 | 30.02 | 29.01 | 29.59 | 29.59 | 444,600 |
Dec 10, 2020 | 30.02 | 30.39 | 28.69 | 30.17 | 30.17 | 710,600 |
Dec 09, 2020 | 31.16 | 31.42 | 30.06 | 30.25 | 30.25 | 304,900 |
Dec 08, 2020 | 30.47 | 31.14 | 30.16 | 31.10 | 31.10 | 368,600 |
Dec 07, 2020 | 29.93 | 31.25 | 29.92 | 30.72 | 30.72 | 340,100 |
Dec 04, 2020 | 29.05 | 29.99 | 28.80 | 29.92 | 29.92 | 255,700 |
Dec 03, 2020 | 28.19 | 28.94 | 27.84 | 28.77 | 28.77 | 503,200 |
Dec 02, 2020 | 28.40 | 28.52 | 28.07 | 28.19 | 28.19 | 614,900 |
Dec 01, 2020 | 28.01 | 29.00 | 27.91 | 28.40 | 28.40 | 821,600 |
Nov 30, 2020 | 27.40 | 27.77 | 27.32 | 27.71 | 27.71 | 480,000 |
Nov 27, 2020 | 27.21 | 27.63 | 27.03 | 27.27 | 27.27 | 185,000 |
Nov 25, 2020 | 26.84 | 27.40 | 26.41 | 27.07 | 27.07 | 459,000 |
Nov 24, 2020 | 26.07 | 27.14 | 25.74 | 26.96 | 26.96 | 692,800 |
Nov 23, 2020 | 25.06 | 25.35 | 24.71 | 25.31 | 25.31 | 548,000 |
Nov 20, 2020 | 24.70 | 25.03 | 24.34 | 24.72 | 24.72 | 426,600 |
Nov 19, 2020 | 25.04 | 25.36 | 24.46 | 24.61 | 24.61 | 702,600 |
Nov 18, 2020 | 25.60 | 25.87 | 25.05 | 25.05 | 25.05 | 385,000 |
Nov 17, 2020 | 25.18 | 25.86 | 24.57 | 25.49 | 25.49 | 432,200 |
Nov 16, 2020 | 24.42 | 25.50 | 24.40 | 25.50 | 25.50 | 344,500 |
Nov 13, 2020 | 23.75 | 24.32 | 23.24 | 23.96 | 23.96 | 201,000 |
Nov 12, 2020 | 23.38 | 23.99 | 23.30 | 23.61 | 23.61 | 747,500 |
Nov 11, 2020 | 23.10 | 23.89 | 23.00 | 23.68 | 23.68 | 367,000 |
Nov 10, 2020 | 22.45 | 23.24 | 22.16 | 23.05 | 23.05 | 527,300 |
Nov 09, 2020 | 23.10 | 23.47 | 22.22 | 22.26 | 22.26 | 406,000 |
Nov 06, 2020 | 22.00 | 22.37 | 21.00 | 21.74 | 21.74 | 856,000 |
Nov 05, 2020 | 20.42 | 21.53 | 20.40 | 21.17 | 21.17 | 708,000 |
Nov 04, 2020 | 19.91 | 20.61 | 19.56 | 19.98 | 19.98 | 645,900 |
Nov 03, 2020 | 20.36 | 20.63 | 20.13 | 20.45 | 20.45 | 289,300 |
Nov 02, 2020 | 20.28 | 20.40 | 19.82 | 19.89 | 19.89 | 250,200 |
Oct 30, 2020 | 19.43 | 20.15 | 19.27 | 20.02 | 20.02 | 300,900 |
Oct 29, 2020 | 18.72 | 19.50 | 18.51 | 19.41 | 19.41 | 580,900 |
Oct 28, 2020 | 19.48 | 19.65 | 18.81 | 18.86 | 18.86 | 213,600 |
Oct 27, 2020 | 20.49 | 20.49 | 19.83 | 19.90 | 19.90 | 409,700 |
Oct 26, 2020 | 21.20 | 21.36 | 20.55 | 20.63 | 20.63 | 198,400 |
Oct 23, 2020 | 21.11 | 21.63 | 20.90 | 21.50 | 21.50 | 215,000 |
Oct 22, 2020 | 21.01 | 21.14 | 20.70 | 21.02 | 21.02 | 222,500 |
Oct 21, 2020 | 20.64 | 21.14 | 20.51 | 20.90 | 20.90 | 194,200 |
Oct 20, 2020 | 20.73 | 21.07 | 20.59 | 20.63 | 20.63 | 224,900 |
Oct 19, 2020 | 20.92 | 21.20 | 20.52 | 20.53 | 20.53 | 387,600 |
Oct 16, 2020 | 20.62 | 21.09 | 20.47 | 20.81 | 20.81 | 219,000 |
Oct 15, 2020 | 20.09 | 20.55 | 20.09 | 20.53 | 20.53 | 231,100 |
Oct 14, 2020 | 19.68 | 20.40 | 19.68 | 20.31 | 20.31 | 367,100 |
Oct 13, 2020 | 18.51 | 19.88 | 17.26 | 19.59 | 19.59 | 731,100 |
Oct 12, 2020 | 19.81 | 19.96 | 19.72 | 19.82 | 19.82 | 98,700 |
Oct 09, 2020 | 20.00 | 20.05 | 19.08 | 19.70 | 19.70 | 268,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |