Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 02, 2021 | 33.65 | 34.56 | 32.92 | 33.04 | 33.04 | 621,400 |
Mar 01, 2021 | 35.00 | 35.22 | 33.19 | 33.97 | 33.97 | 516,100 |
Feb 26, 2021 | 33.84 | 34.84 | 32.60 | 34.30 | 34.30 | 385,900 |
Feb 25, 2021 | 36.21 | 38.82 | 33.65 | 34.65 | 34.65 | 1,048,800 |
Feb 24, 2021 | 34.96 | 35.82 | 34.20 | 35.15 | 35.15 | 652,100 |
Feb 23, 2021 | 34.82 | 34.93 | 30.90 | 34.49 | 34.49 | 686,100 |
Feb 22, 2021 | 33.67 | 34.82 | 32.95 | 34.47 | 34.47 | 942,800 |
Feb 19, 2021 | 31.49 | 33.03 | 31.48 | 32.59 | 32.59 | 921,100 |
Feb 18, 2021 | 31.79 | 32.16 | 30.14 | 31.00 | 31.00 | 541,900 |
Feb 17, 2021 | 30.13 | 31.67 | 29.68 | 31.62 | 31.62 | 814,000 |
Feb 16, 2021 | 30.59 | 31.25 | 29.81 | 29.96 | 29.96 | 680,200 |
Feb 12, 2021 | 28.20 | 29.87 | 28.20 | 29.34 | 29.34 | 370,800 |
Feb 11, 2021 | 29.72 | 29.72 | 27.84 | 28.64 | 28.64 | 492,500 |
Feb 10, 2021 | 27.54 | 29.87 | 27.07 | 29.82 | 29.82 | 822,700 |
Feb 09, 2021 | 26.79 | 27.83 | 26.45 | 27.00 | 27.00 | 541,800 |
Feb 08, 2021 | 26.32 | 27.06 | 26.10 | 26.75 | 26.75 | 500,000 |
Feb 05, 2021 | 25.96 | 26.70 | 25.25 | 25.91 | 25.91 | 436,600 |
Feb 04, 2021 | 24.57 | 25.96 | 24.43 | 25.23 | 25.23 | 711,900 |
Feb 03, 2021 | 22.55 | 25.38 | 22.51 | 24.21 | 24.21 | 1,002,000 |
Feb 02, 2021 | 22.02 | 22.91 | 21.87 | 22.46 | 22.46 | 455,300 |
Feb 01, 2021 | 20.54 | 21.65 | 20.38 | 21.48 | 21.48 | 533,000 |
Jan 29, 2021 | 21.29 | 21.48 | 19.75 | 20.34 | 20.34 | 824,100 |
Jan 28, 2021 | 21.11 | 21.73 | 19.93 | 21.34 | 21.34 | 867,700 |
Jan 27, 2021 | 21.81 | 22.88 | 20.60 | 21.10 | 21.10 | 897,100 |
Jan 26, 2021 | 23.72 | 24.46 | 22.05 | 22.06 | 22.06 | 721,300 |
Jan 25, 2021 | 24.62 | 24.64 | 22.81 | 23.94 | 23.94 | 776,600 |
Jan 22, 2021 | 23.85 | 25.06 | 23.21 | 24.74 | 24.74 | 488,000 |
Jan 21, 2021 | 25.47 | 26.04 | 24.34 | 24.57 | 24.57 | 566,200 |
Jan 20, 2021 | 26.21 | 26.64 | 24.95 | 25.45 | 25.45 | 370,000 |
Jan 19, 2021 | 25.63 | 26.18 | 25.03 | 25.87 | 25.87 | 413,800 |
Jan 15, 2021 | 25.82 | 26.38 | 25.00 | 25.34 | 25.34 | 490,800 |
Jan 14, 2021 | 25.69 | 27.49 | 25.02 | 26.46 | 26.46 | 693,600 |
Jan 13, 2021 | 26.40 | 26.63 | 24.94 | 25.41 | 25.41 | 413,500 |
Jan 12, 2021 | 26.30 | 26.95 | 25.70 | 26.30 | 26.30 | 618,000 |
Jan 11, 2021 | 25.28 | 26.67 | 24.90 | 26.05 | 26.05 | 432,700 |
Jan 08, 2021 | 26.67 | 26.99 | 24.90 | 26.12 | 26.12 | 535,300 |
Jan 07, 2021 | 27.43 | 27.79 | 25.72 | 26.45 | 26.45 | 786,500 |
Jan 06, 2021 | 27.46 | 28.34 | 26.29 | 26.98 | 26.98 | 860,400 |
Jan 05, 2021 | 26.70 | 28.36 | 26.53 | 26.88 | 26.88 | 828,900 |
Jan 04, 2021 | 25.04 | 27.05 | 24.77 | 26.52 | 26.52 | 696,200 |
Dec 31, 2020 | 25.26 | 25.59 | 24.56 | 25.00 | 25.00 | 371,900 |
Dec 30, 2020 | 25.24 | 26.24 | 25.05 | 25.41 | 25.41 | 271,400 |
Dec 29, 2020 | 25.40 | 25.63 | 24.88 | 25.47 | 25.47 | 326,700 |
Dec 28, 2020 | 26.01 | 26.37 | 25.07 | 25.22 | 25.22 | 319,800 |
Dec 24, 2020 | 25.26 | 26.18 | 24.19 | 26.00 | 26.00 | 266,600 |
Dec 23, 2020 | 23.76 | 26.40 | 23.57 | 25.62 | 25.62 | 468,100 |
Dec 22, 2020 | 23.98 | 24.20 | 23.38 | 23.54 | 23.54 | 485,500 |
Dec 21, 2020 | 23.28 | 24.50 | 22.79 | 24.06 | 24.06 | 765,300 |
Dec 18, 2020 | 25.02 | 26.50 | 24.20 | 24.29 | 24.29 | 3,243,300 |
Dec 17, 2020 | 24.67 | 25.33 | 24.26 | 25.25 | 25.25 | 487,400 |
Dec 16, 2020 | 23.80 | 25.95 | 23.53 | 24.47 | 24.47 | 648,900 |
Dec 15, 2020 | 23.77 | 24.22 | 22.94 | 23.84 | 23.84 | 514,600 |
Dec 14, 2020 | 25.34 | 25.71 | 22.86 | 23.61 | 23.61 | 636,300 |
Dec 11, 2020 | 24.30 | 25.03 | 23.25 | 24.75 | 24.75 | 411,100 |
Dec 10, 2020 | 24.09 | 26.10 | 24.09 | 24.36 | 24.36 | 804,700 |
Dec 09, 2020 | 25.70 | 26.17 | 23.51 | 24.06 | 24.06 | 608,200 |
Dec 08, 2020 | 24.70 | 25.68 | 24.19 | 25.36 | 25.36 | 484,300 |
Dec 07, 2020 | 25.29 | 25.65 | 24.55 | 24.92 | 24.92 | 386,200 |
Dec 04, 2020 | 24.42 | 26.09 | 24.32 | 25.91 | 25.91 | 984,400 |
Dec 03, 2020 | 23.31 | 24.43 | 22.40 | 24.17 | 24.17 | 687,600 |
Dec 02, 2020 | 22.80 | 23.75 | 22.51 | 23.11 | 23.11 | 572,300 |
Dec 01, 2020 | 22.94 | 24.74 | 22.41 | 22.58 | 22.58 | 808,300 |
Nov 30, 2020 | 22.65 | 23.40 | 22.00 | 22.64 | 22.64 | 595,000 |
Nov 27, 2020 | 22.35 | 23.42 | 22.01 | 23.16 | 23.16 | 339,700 |
Nov 25, 2020 | 21.37 | 22.43 | 21.09 | 22.35 | 22.35 | 581,900 |
Nov 24, 2020 | 21.82 | 23.16 | 21.03 | 21.62 | 21.62 | 986,400 |
Nov 23, 2020 | 18.68 | 21.52 | 18.60 | 21.44 | 21.44 | 1,194,400 |
Nov 20, 2020 | 19.01 | 19.09 | 17.90 | 18.19 | 18.19 | 446,900 |
Nov 19, 2020 | 18.70 | 19.17 | 18.41 | 18.86 | 18.86 | 472,800 |
Nov 18, 2020 | 20.28 | 21.00 | 18.55 | 18.86 | 18.86 | 1,122,100 |
Nov 17, 2020 | 19.33 | 20.19 | 18.97 | 20.12 | 20.12 | 389,300 |
Nov 16, 2020 | 19.80 | 20.05 | 19.38 | 19.68 | 19.68 | 432,800 |
Nov 13, 2020 | 18.13 | 19.16 | 18.13 | 19.01 | 19.01 | 203,200 |
Nov 12, 2020 | 18.60 | 19.20 | 17.95 | 18.31 | 18.31 | 509,400 |
Nov 11, 2020 | 19.24 | 19.85 | 18.55 | 19.05 | 19.05 | 483,700 |
Nov 10, 2020 | 17.97 | 19.31 | 17.92 | 19.20 | 19.20 | 1,086,200 |
Nov 09, 2020 | 17.50 | 18.11 | 17.04 | 17.50 | 17.50 | 720,700 |
Nov 06, 2020 | 15.35 | 16.50 | 14.86 | 16.19 | 16.19 | 808,700 |
Nov 05, 2020 | 15.20 | 16.00 | 14.98 | 15.12 | 15.12 | 382,200 |
Nov 04, 2020 | 14.95 | 15.45 | 14.60 | 15.10 | 15.10 | 207,100 |
Nov 03, 2020 | 15.42 | 15.85 | 14.81 | 14.88 | 14.88 | 305,100 |
Nov 02, 2020 | 14.52 | 15.18 | 14.26 | 15.05 | 15.05 | 300,900 |
Oct 30, 2020 | 14.20 | 14.69 | 13.68 | 14.60 | 14.60 | 311,200 |
Oct 29, 2020 | 14.06 | 14.37 | 13.73 | 14.27 | 14.27 | 611,300 |
Oct 28, 2020 | 14.65 | 14.85 | 14.29 | 14.34 | 14.34 | 307,300 |
Oct 27, 2020 | 15.81 | 15.85 | 15.12 | 15.14 | 15.14 | 338,100 |
Oct 26, 2020 | 16.26 | 16.45 | 15.00 | 15.95 | 15.95 | 640,800 |
Oct 23, 2020 | 16.24 | 16.72 | 16.24 | 16.54 | 16.54 | 254,100 |
Oct 22, 2020 | 15.42 | 16.37 | 15.41 | 16.30 | 16.30 | 358,800 |
Oct 21, 2020 | 15.91 | 15.92 | 15.43 | 15.67 | 15.67 | 344,700 |
Oct 20, 2020 | 16.45 | 16.61 | 15.86 | 16.11 | 16.11 | 329,400 |
Oct 19, 2020 | 16.75 | 17.07 | 16.13 | 16.43 | 16.43 | 555,300 |
Oct 16, 2020 | 17.61 | 17.86 | 16.80 | 16.83 | 16.83 | 261,900 |
Oct 15, 2020 | 17.00 | 17.86 | 16.75 | 17.84 | 17.84 | 280,300 |
Oct 14, 2020 | 17.68 | 17.93 | 17.22 | 17.31 | 17.31 | 462,500 |
Oct 13, 2020 | 18.00 | 18.45 | 17.54 | 17.69 | 17.69 | 280,900 |
Oct 12, 2020 | 18.43 | 18.62 | 18.06 | 18.29 | 18.29 | 232,700 |
Oct 09, 2020 | 19.31 | 19.49 | 18.02 | 18.71 | 18.71 | 398,300 |
Oct 08, 2020 | 17.91 | 19.17 | 17.78 | 19.13 | 19.13 | 520,600 |
Oct 07, 2020 | 17.50 | 18.00 | 17.11 | 17.86 | 17.86 | 331,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |