Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 24, 2021 | 25.10 | 27.29 | 25.10 | 27.20 | 27.20 | 8,961,900 |
Feb. 23, 2021 | 23.86 | 25.09 | 22.95 | 24.90 | 24.90 | 6,008,500 |
Feb. 22, 2021 | 23.46 | 25.48 | 23.05 | 24.80 | 24.80 | 9,392,600 |
Feb. 19, 2021 | 21.56 | 23.34 | 21.55 | 23.13 | 23.13 | 7,259,700 |
Feb. 18, 2021 | 22.03 | 22.26 | 21.07 | 21.12 | 21.12 | 3,543,300 |
Feb. 17, 2021 | 22.41 | 22.67 | 21.71 | 21.93 | 21.93 | 4,237,200 |
Feb. 16, 2021 | 22.09 | 22.62 | 22.06 | 22.43 | 22.43 | 4,256,300 |
Feb. 12, 2021 | 21.09 | 21.75 | 20.96 | 21.66 | 21.66 | 3,304,600 |
Feb. 11, 2021 | 21.51 | 21.67 | 20.97 | 21.39 | 21.39 | 3,863,100 |
Feb. 10, 2021 | 21.58 | 22.12 | 21.05 | 21.56 | 21.56 | 5,196,600 |
Feb. 09, 2021 | 21.77 | 22.34 | 21.66 | 21.76 | 21.76 | 5,591,000 |
Feb. 08, 2021 | 21.33 | 21.97 | 21.29 | 21.80 | 21.80 | 8,282,900 |
Feb. 05, 2021 | 20.58 | 20.98 | 20.22 | 20.95 | 20.95 | 5,235,300 |
Feb. 04, 2021 | 20.02 | 20.45 | 19.85 | 20.36 | 20.36 | 5,516,700 |
Feb. 03, 2021 | 19.11 | 20.18 | 18.85 | 19.90 | 19.90 | 10,453,700 |
Feb. 02, 2021 | 19.16 | 19.38 | 18.81 | 19.11 | 19.11 | 7,218,500 |
Feb. 01, 2021 | 18.49 | 18.89 | 17.78 | 18.82 | 18.82 | 9,127,400 |
Jan. 29, 2021 | 18.65 | 18.84 | 17.77 | 18.00 | 18.00 | 7,772,500 |
Jan. 28, 2021 | 19.10 | 19.30 | 18.48 | 18.50 | 18.50 | 7,028,600 |
Jan. 27, 2021 | 18.69 | 18.97 | 17.30 | 18.66 | 18.66 | 9,215,300 |
Jan. 26, 2021 | 19.60 | 19.66 | 18.55 | 18.56 | 18.56 | 5,928,800 |
Jan. 25, 2021 | 19.26 | 19.44 | 18.58 | 19.34 | 19.34 | 7,926,900 |
Jan. 22, 2021 | 19.40 | 20.04 | 19.17 | 19.40 | 19.40 | 11,183,400 |
Jan. 21, 2021 | 20.93 | 21.70 | 20.00 | 20.01 | 20.01 | 22,833,800 |
Jan. 20, 2021 | 23.50 | 23.74 | 22.64 | 22.84 | 22.84 | 5,578,300 |
Jan. 19, 2021 | 23.89 | 24.22 | 22.86 | 23.09 | 23.09 | 5,737,700 |
Jan. 15, 2021 | 24.51 | 24.51 | 22.96 | 23.28 | 23.28 | 5,866,800 |
Jan. 14, 2021 | 25.00 | 25.38 | 24.85 | 25.09 | 25.09 | 3,991,400 |
Jan. 13, 2021 | 25.14 | 25.15 | 24.31 | 24.44 | 24.44 | 2,599,900 |
Jan. 12, 2021 | 24.78 | 25.45 | 24.54 | 25.08 | 25.08 | 2,844,200 |
Jan. 11, 2021 | 23.86 | 24.90 | 23.53 | 24.56 | 24.56 | 3,041,900 |
Jan. 08, 2021 | 25.30 | 25.47 | 24.52 | 24.99 | 24.99 | 2,967,700 |
Jan. 07, 2021 | 25.63 | 26.20 | 24.96 | 25.23 | 25.23 | 4,445,500 |
Jan. 06, 2021 | 24.50 | 25.66 | 24.40 | 25.21 | 25.21 | 5,656,900 |
Jan. 05, 2021 | 23.30 | 24.12 | 23.22 | 23.67 | 23.67 | 4,297,900 |
Jan. 04, 2021 | 23.62 | 24.45 | 23.13 | 23.25 | 23.25 | 5,400,000 |
Dec. 31, 2020 | 23.00 | 23.43 | 22.40 | 23.05 | 23.05 | 3,443,600 |
Dec. 30, 2020 | 22.07 | 23.18 | 21.98 | 22.95 | 22.95 | 3,435,000 |
Dec. 29, 2020 | 22.14 | 22.34 | 21.15 | 22.04 | 22.04 | 3,493,000 |
Dec. 28, 2020 | 22.10 | 23.02 | 22.09 | 22.24 | 22.24 | 4,336,100 |
Dec. 24, 2020 | 22.34 | 22.34 | 21.81 | 21.96 | 21.96 | 1,075,300 |
Dec. 23, 2020 | 21.80 | 22.66 | 21.80 | 22.22 | 22.22 | 3,480,700 |
Dec. 22, 2020 | 22.17 | 22.22 | 21.50 | 21.61 | 21.61 | 4,196,900 |
Dec. 21, 2020 | 21.25 | 22.24 | 21.13 | 22.11 | 22.11 | 3,869,400 |
Dec. 18, 2020 | 22.21 | 22.61 | 21.86 | 22.01 | 22.01 | 5,137,200 |
Dec. 17, 2020 | 22.28 | 23.21 | 21.74 | 22.18 | 22.18 | 7,318,400 |
Dec. 16, 2020 | 22.06 | 22.13 | 21.30 | 21.58 | 21.58 | 5,423,800 |
Dec. 15, 2020 | 22.11 | 22.60 | 21.76 | 22.17 | 22.17 | 4,226,500 |
Dec. 14, 2020 | 23.25 | 23.38 | 21.68 | 21.76 | 21.76 | 6,286,200 |
Dec. 11, 2020 | 23.50 | 23.59 | 22.16 | 22.84 | 22.84 | 6,157,400 |
Dec. 10, 2020 | 22.63 | 24.10 | 22.53 | 24.01 | 24.01 | 4,988,100 |
Dec. 09, 2020 | 23.67 | 24.00 | 22.00 | 22.71 | 22.71 | 7,021,400 |
Dec. 08, 2020 | 23.07 | 23.68 | 22.90 | 23.29 | 23.29 | 5,735,000 |
Dec. 07, 2020 | 23.51 | 23.54 | 23.03 | 23.39 | 23.39 | 6,582,500 |
Dec. 04, 2020 | 22.33 | 24.17 | 22.33 | 23.73 | 23.73 | 7,697,800 |
Dec. 03, 2020 | 22.74 | 22.89 | 21.96 | 22.04 | 22.04 | 5,909,500 |
Dec. 02, 2020 | 21.58 | 22.46 | 21.30 | 22.37 | 22.37 | 5,866,300 |
Dec. 01, 2020 | 20.48 | 22.12 | 20.46 | 21.83 | 21.83 | 8,331,900 |
Nov. 30, 2020 | 20.32 | 20.45 | 19.65 | 19.90 | 19.90 | 4,427,600 |
Nov. 27, 2020 | 20.60 | 21.19 | 20.26 | 20.48 | 20.48 | 3,739,500 |
Nov. 25, 2020 | 20.68 | 20.84 | 20.26 | 20.37 | 20.37 | 5,405,700 |
Nov. 24, 2020 | 20.24 | 21.00 | 20.02 | 20.82 | 20.82 | 7,384,100 |
Nov. 23, 2020 | 19.30 | 20.08 | 19.24 | 19.81 | 19.81 | 7,392,400 |
Nov. 20, 2020 | 18.89 | 19.23 | 18.60 | 18.82 | 18.82 | 4,749,800 |
Nov. 19, 2020 | 18.30 | 18.99 | 18.19 | 18.93 | 18.93 | 5,024,600 |
Nov. 18, 2020 | 18.30 | 18.85 | 18.30 | 18.33 | 18.33 | 6,255,300 |
Nov. 17, 2020 | 17.37 | 18.30 | 17.11 | 18.27 | 18.27 | 5,443,300 |
Nov. 16, 2020 | 17.21 | 17.66 | 16.76 | 17.66 | 17.66 | 6,564,800 |
Nov. 13, 2020 | 15.92 | 16.63 | 15.86 | 16.57 | 16.57 | 5,056,300 |
Nov. 12, 2020 | 15.49 | 16.10 | 15.16 | 15.62 | 15.62 | 5,087,500 |
Nov. 11, 2020 | 16.21 | 16.34 | 15.69 | 15.89 | 15.89 | 5,780,600 |
Nov. 10, 2020 | 15.89 | 16.16 | 15.51 | 15.99 | 15.99 | 4,843,500 |
Nov. 09, 2020 | 15.50 | 16.18 | 15.11 | 15.73 | 15.73 | 8,373,200 |
Nov. 06, 2020 | 14.30 | 14.54 | 14.00 | 14.44 | 14.44 | 4,255,800 |
Nov. 05, 2020 | 13.31 | 14.30 | 13.31 | 14.05 | 14.05 | 5,732,700 |
Nov. 04, 2020 | 13.65 | 13.65 | 12.86 | 13.19 | 13.19 | 6,122,700 |
Nov. 03, 2020 | 13.94 | 14.13 | 13.69 | 13.83 | 13.83 | 4,717,100 |
Nov. 02, 2020 | 13.10 | 13.70 | 13.03 | 13.61 | 13.61 | 4,940,800 |
Oct. 30, 2020 | 12.70 | 13.03 | 12.61 | 12.92 | 12.92 | 3,996,300 |
Oct. 29, 2020 | 12.21 | 12.79 | 12.15 | 12.75 | 12.75 | 5,620,900 |
Oct. 28, 2020 | 12.50 | 12.63 | 12.35 | 12.36 | 12.36 | 4,349,800 |
Oct. 27, 2020 | 12.93 | 13.22 | 12.77 | 13.03 | 13.03 | 3,815,500 |
Oct. 26, 2020 | 13.26 | 13.37 | 12.86 | 13.00 | 13.00 | 3,640,600 |
Oct. 23, 2020 | 13.80 | 14.14 | 13.47 | 13.47 | 13.47 | 5,307,300 |
Oct. 22, 2020 | 13.28 | 13.67 | 13.02 | 13.66 | 13.66 | 5,368,300 |
Oct. 21, 2020 | 12.83 | 13.60 | 12.80 | 13.32 | 13.32 | 7,320,900 |
Oct. 20, 2020 | 12.90 | 13.10 | 12.74 | 12.80 | 12.80 | 4,542,600 |
Oct. 19, 2020 | 12.67 | 13.22 | 12.61 | 12.63 | 12.63 | 6,672,200 |
Oct. 16, 2020 | 12.31 | 12.66 | 12.03 | 12.62 | 12.62 | 5,378,000 |
Oct. 15, 2020 | 11.45 | 12.44 | 11.41 | 12.30 | 12.30 | 13,471,700 |
Oct. 14, 2020 | 12.79 | 13.14 | 12.71 | 13.00 | 13.00 | 7,412,300 |
Oct. 13, 2020 | 12.44 | 12.83 | 12.36 | 12.72 | 12.72 | 5,930,800 |
Oct. 12, 2020 | 12.59 | 12.65 | 12.35 | 12.59 | 12.59 | 5,099,500 |
Oct. 09, 2020 | 12.94 | 12.97 | 12.25 | 12.52 | 12.52 | 8,440,000 |
Oct. 08, 2020 | 12.45 | 12.74 | 12.38 | 12.73 | 12.73 | 4,872,900 |
Oct. 07, 2020 | 11.96 | 12.30 | 11.96 | 12.24 | 12.24 | 3,928,900 |
Oct. 06, 2020 | 12.11 | 12.47 | 11.66 | 11.67 | 11.67 | 7,031,300 |
Oct. 05, 2020 | 11.95 | 12.17 | 11.84 | 11.93 | 11.93 | 5,387,500 |
Oct. 02, 2020 | 11.02 | 11.95 | 10.98 | 11.82 | 11.82 | 5,600,900 |
Oct. 01, 2020 | 11.69 | 11.88 | 11.29 | 11.39 | 11.39 | 6,112,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |