Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.08 | 17.29 | 15.65 | 16.03 | 16.03 | 121,255,400 |
Feb 25, 2021 | 14.80 | 17.20 | 14.55 | 16.79 | 16.79 | 155,022,900 |
Feb 24, 2021 | 15.48 | 15.64 | 14.44 | 14.48 | 14.48 | 59,462,000 |
Feb 23, 2021 | 15.82 | 16.60 | 15.06 | 15.08 | 15.08 | 93,133,300 |
Feb 22, 2021 | 15.60 | 15.74 | 15.15 | 15.73 | 15.73 | 55,027,600 |
Feb 19, 2021 | 15.52 | 15.56 | 14.92 | 15.10 | 15.10 | 62,220,200 |
Feb 18, 2021 | 16.02 | 16.22 | 15.50 | 15.66 | 15.66 | 54,770,100 |
Feb 17, 2021 | 16.16 | 16.43 | 15.53 | 15.58 | 15.58 | 55,060,900 |
Feb 16, 2021 | 15.81 | 16.09 | 15.60 | 15.91 | 15.91 | 53,427,200 |
Feb 12, 2021 | 16.43 | 16.43 | 15.71 | 15.74 | 15.74 | 48,835,700 |
Feb 11, 2021 | 16.46 | 17.04 | 16.26 | 16.28 | 16.28 | 49,142,100 |
Feb 10, 2021 | 16.29 | 17.15 | 16.26 | 16.67 | 16.67 | 66,955,500 |
Feb 09, 2021 | 16.56 | 16.67 | 16.19 | 16.40 | 16.40 | 34,261,300 |
Feb 08, 2021 | 16.38 | 16.63 | 16.33 | 16.33 | 16.33 | 26,082,700 |
Feb 05, 2021 | 16.42 | 16.81 | 16.41 | 16.47 | 16.47 | 34,614,000 |
Feb 04, 2021 | 16.88 | 16.92 | 16.50 | 16.50 | 16.50 | 30,527,600 |
Feb 03, 2021 | 17.79 | 18.06 | 17.22 | 17.25 | 17.25 | 37,469,900 |
Feb 02, 2021 | 18.91 | 18.96 | 18.00 | 18.19 | 18.19 | 42,384,700 |
Feb 01, 2021 | 20.09 | 21.29 | 19.60 | 19.88 | 19.88 | 65,130,000 |
Jan 29, 2021 | 20.29 | 21.76 | 19.19 | 21.08 | 21.08 | 123,147,500 |
Jan 28, 2021 | 19.38 | 20.28 | 18.82 | 19.79 | 19.79 | 76,697,100 |
Jan 27, 2021 | 17.67 | 20.56 | 17.64 | 20.25 | 20.25 | 124,392,600 |
Jan 26, 2021 | 16.76 | 17.20 | 16.05 | 17.20 | 17.20 | 48,657,900 |
Jan 25, 2021 | 16.55 | 17.77 | 16.44 | 17.06 | 17.06 | 74,074,200 |
Jan 22, 2021 | 16.58 | 16.67 | 16.20 | 16.40 | 16.40 | 42,961,900 |
Jan 21, 2021 | 16.32 | 16.58 | 16.15 | 16.18 | 16.18 | 42,794,600 |
Jan 20, 2021 | 16.41 | 16.65 | 16.22 | 16.31 | 16.31 | 34,913,100 |
Jan 19, 2021 | 16.69 | 16.93 | 16.53 | 16.63 | 16.63 | 43,339,800 |
Jan 15, 2021 | 16.93 | 17.50 | 16.68 | 17.11 | 17.11 | 57,747,300 |
Jan 14, 2021 | 16.35 | 16.77 | 16.14 | 16.68 | 16.68 | 37,670,800 |
Jan 13, 2021 | 16.74 | 16.86 | 16.34 | 16.49 | 16.49 | 29,279,500 |
Jan 12, 2021 | 16.95 | 17.45 | 16.70 | 16.75 | 16.75 | 33,740,900 |
Jan 11, 2021 | 16.95 | 17.40 | 16.69 | 17.34 | 17.34 | 41,283,500 |
Jan 08, 2021 | 16.40 | 16.94 | 16.23 | 16.35 | 16.35 | 44,423,500 |
Jan 07, 2021 | 16.80 | 16.87 | 16.50 | 16.50 | 16.50 | 39,068,300 |
Jan 06, 2021 | 17.47 | 18.00 | 16.54 | 17.55 | 17.55 | 74,264,000 |
Jan 05, 2021 | 18.69 | 18.71 | 17.49 | 17.64 | 17.64 | 46,610,300 |
Jan 04, 2021 | 16.77 | 18.80 | 16.75 | 18.25 | 18.25 | 70,759,800 |
Dec 31, 2020 | 16.78 | 17.07 | 16.46 | 16.79 | 16.79 | 29,348,700 |
Dec 30, 2020 | 17.35 | 17.43 | 16.74 | 16.80 | 16.80 | 27,572,400 |
Dec 29, 2020 | 16.58 | 17.76 | 16.56 | 17.43 | 17.43 | 36,351,900 |
Dec 28, 2020 | 16.63 | 16.84 | 16.56 | 16.82 | 16.82 | 20,095,000 |
Dec 24, 2020 | 17.13 | 17.14 | 16.88 | 16.88 | 16.88 | 14,037,700 |
Dec 23, 2020 | 17.72 | 17.76 | 17.06 | 17.38 | 17.38 | 33,049,100 |
Dec 22, 2020 | 18.23 | 18.48 | 18.01 | 18.11 | 18.11 | 36,110,800 |
Dec 21, 2020 | 18.78 | 19.47 | 18.06 | 18.44 | 18.44 | 89,270,700 |
Dec 18, 2020 | 16.88 | 17.57 | 16.87 | 17.08 | 17.08 | 51,916,300 |
Dec 17, 2020 | 17.02 | 17.12 | 16.62 | 16.75 | 16.75 | 39,204,100 |
Dec 16, 2020 | 17.52 | 17.71 | 16.97 | 16.99 | 16.99 | 41,687,100 |
Dec 15, 2020 | 17.99 | 18.20 | 17.54 | 17.56 | 17.56 | 42,368,400 |
Dec 14, 2020 | 17.42 | 18.48 | 17.26 | 18.41 | 18.41 | 39,393,700 |
Dec 11, 2020 | 17.79 | 18.48 | 17.52 | 18.00 | 18.00 | 56,232,600 |
Dec 10, 2020 | 17.34 | 17.47 | 16.89 | 17.36 | 17.36 | 46,203,500 |
Dec 09, 2020 | 16.41 | 17.35 | 16.28 | 17.20 | 17.20 | 67,062,500 |
Dec 08, 2020 | 17.32 | 17.34 | 16.59 | 16.59 | 16.59 | 29,829,900 |
Dec 07, 2020 | 17.29 | 17.39 | 17.12 | 17.21 | 17.21 | 29,959,400 |
Dec 04, 2020 | 17.21 | 17.22 | 16.95 | 17.11 | 17.11 | 34,625,600 |
Dec 03, 2020 | 17.05 | 17.57 | 17.00 | 17.42 | 17.42 | 34,387,300 |
Dec 02, 2020 | 17.38 | 17.38 | 16.89 | 17.26 | 17.26 | 30,611,900 |
Dec 01, 2020 | 17.01 | 17.42 | 16.90 | 17.35 | 17.35 | 38,049,200 |
Nov 30, 2020 | 17.57 | 18.17 | 17.15 | 17.18 | 17.18 | 28,443,200 |
Nov 27, 2020 | 17.25 | 17.64 | 17.10 | 17.51 | 17.51 | 16,494,600 |
Nov 25, 2020 | 18.07 | 18.31 | 17.36 | 17.39 | 17.39 | 24,940,600 |
Nov 24, 2020 | 17.98 | 18.36 | 17.94 | 18.05 | 18.05 | 33,801,700 |
Nov 23, 2020 | 18.35 | 18.73 | 18.04 | 18.36 | 18.36 | 32,610,900 |
Nov 20, 2020 | 18.62 | 18.68 | 18.24 | 18.60 | 18.60 | 28,976,300 |
Nov 19, 2020 | 18.79 | 19.07 | 18.33 | 18.64 | 18.64 | 28,510,800 |
Nov 18, 2020 | 18.11 | 19.00 | 17.92 | 18.84 | 18.84 | 36,478,500 |
Nov 17, 2020 | 18.99 | 19.10 | 18.26 | 18.30 | 18.30 | 32,713,100 |
Nov 16, 2020 | 18.61 | 19.30 | 18.54 | 18.54 | 18.54 | 32,439,700 |
Nov 13, 2020 | 19.65 | 19.67 | 18.75 | 19.08 | 19.08 | 37,852,000 |
Nov 12, 2020 | 19.28 | 20.75 | 19.07 | 20.33 | 20.33 | 66,870,700 |
Nov 11, 2020 | 19.15 | 19.40 | 18.63 | 18.99 | 18.99 | 32,869,100 |
Nov 10, 2020 | 19.57 | 20.30 | 19.42 | 19.47 | 19.47 | 33,972,300 |
Nov 09, 2020 | 19.08 | 20.11 | 18.22 | 20.07 | 20.07 | 59,930,300 |
Nov 06, 2020 | 21.80 | 21.82 | 20.51 | 20.52 | 20.52 | 42,605,800 |
Nov 05, 2020 | 21.64 | 22.23 | 21.44 | 21.98 | 21.98 | 36,516,500 |
Nov 04, 2020 | 23.50 | 23.56 | 22.20 | 22.35 | 22.35 | 65,207,600 |
Nov 03, 2020 | 25.15 | 25.31 | 24.19 | 24.51 | 24.51 | 38,945,700 |
Nov 02, 2020 | 25.33 | 26.30 | 25.25 | 25.94 | 25.94 | 41,533,300 |
Oct 30, 2020 | 26.18 | 27.01 | 25.77 | 26.53 | 26.53 | 40,022,300 |
Oct 29, 2020 | 27.17 | 27.71 | 24.94 | 25.75 | 25.75 | 47,001,700 |
Oct 28, 2020 | 26.10 | 27.77 | 25.77 | 27.73 | 27.73 | 77,152,300 |
Oct 27, 2020 | 24.17 | 24.69 | 23.75 | 24.27 | 24.27 | 34,104,600 |
Oct 26, 2020 | 22.70 | 24.57 | 22.47 | 24.17 | 24.17 | 50,892,700 |
Oct 23, 2020 | 22.06 | 22.66 | 22.02 | 22.17 | 22.17 | 18,925,200 |
Oct 22, 2020 | 22.64 | 22.84 | 21.94 | 22.15 | 22.15 | 22,674,700 |
Oct 21, 2020 | 23.10 | 23.41 | 22.53 | 22.68 | 22.68 | 27,174,200 |
Oct 20, 2020 | 23.08 | 23.36 | 22.87 | 23.23 | 23.23 | 29,751,700 |
Oct 19, 2020 | 22.15 | 23.38 | 22.11 | 23.24 | 23.24 | 27,805,800 |
Oct 16, 2020 | 22.08 | 22.27 | 21.74 | 22.27 | 22.27 | 23,439,300 |
Oct 15, 2020 | 22.91 | 23.10 | 22.04 | 22.11 | 22.11 | 32,606,600 |
Oct 14, 2020 | 21.95 | 22.26 | 21.58 | 21.92 | 21.92 | 29,574,900 |
Oct 13, 2020 | 22.10 | 22.59 | 21.96 | 22.15 | 22.15 | 23,395,300 |
Oct 12, 2020 | 21.90 | 22.29 | 21.78 | 21.85 | 21.85 | 31,257,000 |
Oct 09, 2020 | 22.81 | 22.82 | 22.28 | 22.29 | 22.29 | 29,134,100 |
Oct 08, 2020 | 24.21 | 24.35 | 23.46 | 23.51 | 23.51 | 25,239,000 |
Oct 07, 2020 | 24.83 | 24.93 | 24.31 | 24.49 | 24.49 | 19,449,200 |
Oct 06, 2020 | 24.76 | 25.54 | 24.29 | 25.32 | 25.32 | 34,806,400 |
Oct 05, 2020 | 25.53 | 25.80 | 24.77 | 24.97 | 24.97 | 20,847,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |