Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 27.30 | 27.60 | 27.30 | 27.60 | 27.60 | 4 |
Mar. 04, 2021 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Mar. 03, 2021 | 29.50 | 30.25 | 29.50 | 30.25 | 30.25 | 20 |
Mar. 02, 2021 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Mar. 01, 2021 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Feb. 26, 2021 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Feb. 25, 2021 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Feb. 24, 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 4 |
Feb. 23, 2021 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Feb. 22, 2021 | 28.50 | 29.20 | 28.50 | 29.20 | 29.20 | 25 |
Feb. 19, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Feb. 18, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Feb. 17, 2021 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Feb. 16, 2021 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Feb. 15, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Feb. 12, 2021 | 27.70 | 28.05 | 27.70 | 28.05 | 28.05 | 42 |
Feb. 11, 2021 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Feb. 10, 2021 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Feb. 09, 2021 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 25 |
Feb. 08, 2021 | 26.55 | 28.05 | 26.55 | 27.85 | 27.85 | 86 |
Feb. 05, 2021 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Feb. 04, 2021 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Feb. 03, 2021 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Feb. 02, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Feb. 01, 2021 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 1 |
Jan. 29, 2021 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Jan. 28, 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Jan. 27, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jan. 26, 2021 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Jan. 25, 2021 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | 160 |
Jan. 22, 2021 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Jan. 21, 2021 | 26.75 | 26.75 | 26.30 | 26.30 | 26.30 | 104 |
Jan. 20, 2021 | 25.65 | 26.20 | 25.65 | 26.20 | 26.20 | 38 |
Jan. 19, 2021 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Jan. 18, 2021 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Jan. 15, 2021 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Jan. 14, 2021 | 25.70 | 25.70 | 25.45 | 25.45 | 25.45 | 8 |
Jan. 13, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 40 |
Jan. 12, 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Jan. 11, 2021 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Jan. 08, 2021 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Jan. 07, 2021 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 38 |
Jan. 06, 2021 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Jan. 05, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Jan. 04, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Dec. 30, 2020 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Dec. 29, 2020 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Dec. 28, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Dec. 23, 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Dec. 22, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Dec. 21, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Dec. 18, 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Dec. 17, 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Dec. 16, 2020 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Dec. 15, 2020 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Dec. 14, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Dec. 11, 2020 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Dec. 10, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Dec. 09, 2020 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Dec. 08, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Dec. 07, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Dec. 04, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Dec. 03, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Dec. 02, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Dec. 01, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Nov. 30, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Nov. 27, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Nov. 26, 2020 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Nov. 25, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Nov. 24, 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Nov. 23, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Nov. 20, 2020 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Nov. 19, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Nov. 18, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Nov. 17, 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Nov. 16, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Nov. 13, 2020 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Nov. 12, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Nov. 11, 2020 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Nov. 10, 2020 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Nov. 09, 2020 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Nov. 06, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Nov. 05, 2020 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Nov. 04, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Nov. 03, 2020 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Nov. 02, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Oct. 30, 2020 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Oct. 29, 2020 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Oct. 28, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Oct. 27, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Oct. 26, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Oct. 23, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Oct. 22, 2020 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Oct. 21, 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Oct. 20, 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Oct. 19, 2020 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Oct. 16, 2020 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Oct. 15, 2020 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Oct. 14, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Oct. 13, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |