Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 19, 2021 | 33.63 | 33.98 | 32.35 | 33.56 | 33.56 | 4,166,768 |
Jan. 15, 2021 | 34.73 | 35.08 | 32.81 | 33.39 | 33.39 | 7,800,300 |
Jan. 14, 2021 | 32.58 | 34.69 | 32.50 | 34.62 | 34.62 | 8,499,900 |
Jan. 13, 2021 | 30.96 | 33.01 | 30.87 | 32.18 | 32.18 | 6,948,200 |
Jan. 12, 2021 | 31.50 | 31.97 | 30.52 | 30.92 | 30.92 | 5,102,600 |
Jan. 11, 2021 | 29.77 | 32.41 | 29.60 | 31.47 | 31.47 | 8,479,000 |
Jan. 08, 2021 | 30.83 | 30.90 | 29.34 | 30.17 | 30.17 | 6,834,400 |
Jan. 07, 2021 | 31.41 | 32.30 | 30.41 | 30.61 | 30.61 | 10,599,400 |
Jan. 06, 2021 | 30.02 | 31.83 | 29.35 | 30.17 | 30.17 | 24,900,400 |
Jan. 05, 2021 | 26.29 | 27.56 | 25.85 | 27.04 | 27.04 | 5,345,400 |
Jan. 04, 2021 | 24.92 | 27.17 | 24.91 | 26.12 | 26.12 | 6,744,500 |
Dec. 31, 2020 | 25.21 | 25.27 | 24.62 | 24.64 | 24.64 | 2,210,500 |
Dec. 30, 2020 | 24.30 | 25.70 | 24.05 | 25.25 | 25.25 | 3,552,400 |
Dec. 29, 2020 | 24.89 | 25.44 | 24.20 | 24.26 | 24.26 | 3,199,700 |
Dec. 28, 2020 | 26.01 | 26.15 | 24.57 | 24.68 | 24.68 | 3,719,100 |
Dec. 24, 2020 | 27.09 | 27.10 | 25.78 | 25.86 | 25.86 | 2,772,400 |
Dec. 23, 2020 | 25.97 | 28.04 | 25.50 | 27.01 | 27.01 | 8,335,300 |
Dec. 22, 2020 | 25.71 | 26.14 | 25.23 | 25.86 | 25.86 | 2,541,600 |
Dec. 21, 2020 | 25.15 | 25.77 | 25.00 | 25.54 | 25.54 | 2,407,700 |
Dec. 18, 2020 | 26.09 | 26.52 | 25.78 | 25.97 | 25.97 | 2,240,200 |
Dec. 17, 2020 | 26.55 | 26.75 | 25.96 | 26.22 | 26.22 | 3,006,700 |
Dec. 16, 2020 | 26.98 | 27.10 | 26.06 | 26.37 | 26.37 | 4,125,100 |
Dec. 15, 2020 | 25.17 | 26.78 | 25.03 | 26.75 | 26.75 | 4,116,100 |
Dec. 14, 2020 | 26.59 | 26.96 | 25.28 | 25.28 | 25.28 | 3,891,500 |
Dec. 11, 2020 | 27.06 | 27.29 | 26.35 | 26.53 | 26.53 | 2,667,800 |
Dec. 10, 2020 | 26.76 | 27.62 | 26.62 | 27.32 | 27.32 | 2,288,200 |
Dec. 09, 2020 | 28.85 | 29.06 | 26.75 | 27.20 | 27.20 | 4,467,000 |
Dec. 08, 2020 | 27.92 | 28.85 | 27.92 | 28.82 | 28.82 | 3,215,800 |
Dec. 07, 2020 | 28.84 | 28.95 | 27.68 | 28.38 | 28.38 | 3,615,300 |
Dec. 04, 2020 | 29.21 | 29.52 | 27.95 | 28.59 | 28.59 | 7,788,000 |
Dec. 03, 2020 | 28.31 | 29.23 | 27.64 | 28.63 | 28.63 | 4,011,400 |
Dec. 02, 2020 | 26.76 | 28.58 | 26.71 | 28.18 | 28.18 | 6,597,900 |
Dec. 01, 2020 | 29.07 | 29.24 | 26.56 | 26.65 | 26.65 | 6,615,000 |
Nov. 30, 2020 | 28.97 | 29.44 | 27.66 | 28.80 | 28.80 | 9,464,100 |
Nov. 27, 2020 | 27.00 | 29.13 | 26.94 | 29.00 | 29.00 | 7,601,900 |
Nov. 25, 2020 | 26.13 | 27.34 | 25.91 | 26.87 | 26.87 | 4,081,500 |
Nov. 24, 2020 | 25.92 | 27.70 | 25.62 | 26.97 | 26.97 | 12,427,400 |
Nov. 23, 2020 | 23.93 | 25.06 | 23.68 | 24.72 | 24.72 | 5,493,000 |
Nov. 20, 2020 | 23.74 | 24.15 | 23.51 | 23.72 | 23.72 | 2,996,500 |
Nov. 19, 2020 | 23.55 | 24.15 | 23.42 | 23.87 | 23.87 | 3,081,600 |
Nov. 18, 2020 | 24.75 | 25.12 | 23.66 | 23.67 | 23.67 | 4,749,100 |
Nov. 17, 2020 | 24.45 | 25.37 | 24.33 | 24.51 | 24.51 | 4,720,800 |
Nov. 16, 2020 | 24.54 | 25.24 | 24.13 | 24.77 | 24.77 | 4,851,400 |
Nov. 13, 2020 | 24.01 | 24.60 | 23.54 | 24.43 | 24.43 | 6,201,300 |
Nov. 12, 2020 | 24.05 | 24.65 | 23.53 | 23.81 | 23.81 | 5,737,300 |
Nov. 11, 2020 | 23.31 | 24.70 | 22.94 | 24.25 | 24.25 | 7,568,800 |
Nov. 10, 2020 | 23.89 | 24.53 | 22.53 | 23.71 | 23.71 | 9,094,800 |
Nov. 09, 2020 | 26.95 | 26.95 | 24.13 | 24.58 | 24.58 | 17,430,400 |
Nov. 06, 2020 | 22.00 | 24.98 | 21.90 | 23.50 | 23.50 | 34,146,700 |
Nov. 05, 2020 | 20.38 | 21.64 | 19.59 | 21.20 | 21.20 | 17,474,400 |
Nov. 04, 2020 | 19.15 | 19.57 | 18.32 | 19.00 | 19.00 | 16,035,200 |
Nov. 03, 2020 | 21.08 | 21.13 | 19.57 | 20.46 | 20.46 | 13,376,300 |
Nov. 02, 2020 | 19.06 | 21.67 | 19.00 | 20.93 | 20.93 | 15,744,900 |
Oct. 30, 2020 | 18.53 | 18.82 | 18.18 | 18.78 | 18.78 | 4,483,800 |
Oct. 29, 2020 | 18.30 | 18.97 | 18.13 | 18.78 | 18.78 | 3,024,300 |
Oct. 28, 2020 | 18.16 | 19.00 | 18.11 | 18.34 | 18.34 | 3,564,400 |
Oct. 27, 2020 | 18.67 | 19.30 | 18.58 | 18.66 | 18.66 | 3,040,900 |
Oct. 26, 2020 | 19.55 | 19.72 | 18.42 | 18.53 | 18.53 | 5,192,000 |
Oct. 23, 2020 | 20.37 | 20.44 | 19.53 | 19.73 | 19.73 | 5,111,000 |
Oct. 22, 2020 | 19.49 | 20.44 | 19.31 | 20.30 | 20.30 | 8,483,200 |
Oct. 21, 2020 | 19.34 | 20.35 | 19.13 | 19.49 | 19.49 | 10,121,000 |
Oct. 20, 2020 | 19.22 | 19.64 | 18.61 | 18.88 | 18.88 | 7,348,300 |
Oct. 19, 2020 | 17.88 | 19.87 | 17.66 | 19.81 | 19.81 | 14,371,400 |
Oct. 16, 2020 | 18.22 | 18.27 | 17.73 | 17.76 | 17.76 | 2,764,700 |
Oct. 15, 2020 | 17.80 | 18.15 | 17.44 | 18.05 | 18.05 | 3,382,400 |
Oct. 14, 2020 | 18.74 | 19.01 | 18.20 | 18.34 | 18.34 | 3,436,200 |
Oct. 13, 2020 | 19.06 | 19.06 | 18.09 | 18.70 | 18.70 | 9,321,600 |
Oct. 12, 2020 | 18.07 | 20.13 | 18.06 | 19.61 | 19.61 | 14,512,200 |
Oct. 09, 2020 | 18.07 | 18.68 | 17.54 | 18.07 | 18.07 | 12,731,600 |
Oct. 08, 2020 | 15.94 | 17.69 | 15.87 | 17.63 | 17.63 | 14,516,300 |
Oct. 07, 2020 | 14.55 | 15.70 | 14.50 | 15.53 | 15.53 | 4,983,400 |
Oct. 06, 2020 | 15.01 | 15.15 | 14.26 | 14.32 | 14.32 | 3,392,500 |
Oct. 05, 2020 | 14.10 | 15.02 | 14.10 | 14.94 | 14.94 | 4,281,000 |
Oct. 02, 2020 | 13.88 | 14.18 | 13.83 | 14.05 | 14.05 | 2,961,800 |
Oct. 01, 2020 | 14.57 | 14.57 | 14.05 | 14.20 | 14.20 | 2,780,000 |
Sep. 30, 2020 | 14.48 | 14.81 | 14.26 | 14.32 | 14.32 | 2,427,300 |
Sep. 29, 2020 | 14.25 | 14.80 | 14.14 | 14.50 | 14.50 | 3,378,800 |
Sep. 28, 2020 | 14.10 | 14.45 | 13.98 | 14.21 | 14.21 | 4,591,500 |
Sep. 25, 2020 | 14.15 | 14.34 | 13.88 | 14.17 | 14.17 | 3,442,700 |
Sep. 24, 2020 | 14.25 | 14.59 | 13.90 | 14.27 | 14.27 | 3,235,700 |
Sep. 23, 2020 | 15.90 | 16.02 | 14.28 | 14.60 | 14.60 | 9,452,100 |
Sep. 22, 2020 | 15.65 | 16.10 | 15.48 | 16.04 | 16.04 | 3,260,200 |
Sep. 21, 2020 | 16.00 | 16.10 | 15.44 | 15.74 | 15.74 | 2,954,900 |
Sep. 18, 2020 | 16.35 | 16.55 | 16.20 | 16.36 | 16.36 | 2,108,400 |
Sep. 17, 2020 | 16.28 | 16.49 | 16.14 | 16.40 | 16.40 | 1,656,200 |
Sep. 16, 2020 | 16.45 | 17.04 | 16.44 | 16.48 | 16.48 | 3,241,000 |
Sep. 15, 2020 | 16.59 | 16.87 | 16.39 | 16.42 | 16.42 | 2,147,700 |
Sep. 14, 2020 | 16.20 | 16.56 | 16.03 | 16.42 | 16.42 | 1,883,600 |
Sep. 11, 2020 | 16.36 | 16.52 | 15.91 | 16.17 | 16.17 | 1,822,600 |
Sep. 10, 2020 | 16.37 | 17.07 | 16.33 | 16.42 | 16.42 | 6,745,200 |
Sep. 09, 2020 | 15.79 | 16.48 | 15.66 | 16.36 | 16.36 | 2,871,700 |
Sep. 08, 2020 | 15.93 | 16.05 | 15.59 | 15.59 | 15.59 | 2,467,500 |
Sep. 04, 2020 | 16.28 | 16.57 | 15.54 | 16.21 | 16.21 | 4,189,600 |
Sep. 03, 2020 | 16.36 | 16.85 | 15.96 | 16.44 | 16.44 | 4,536,500 |
Sep. 02, 2020 | 16.34 | 16.53 | 16.08 | 16.36 | 16.36 | 3,083,100 |
Sep. 01, 2020 | 16.44 | 16.59 | 16.18 | 16.41 | 16.41 | 2,528,900 |
Aug. 31, 2020 | 16.90 | 16.95 | 16.19 | 16.52 | 16.52 | 5,268,600 |
Aug. 28, 2020 | 16.52 | 17.11 | 16.46 | 16.90 | 16.90 | 2,901,800 |
Aug. 27, 2020 | 16.50 | 16.69 | 16.32 | 16.50 | 16.50 | 2,333,500 |
Aug. 26, 2020 | 16.78 | 16.86 | 16.37 | 16.50 | 16.50 | 2,635,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |