Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 31.69 | 32.09 | 30.20 | 31.67 | 31.67 | 985,100 |
Jan. 21, 2021 | 32.17 | 33.00 | 31.46 | 31.80 | 31.80 | 801,100 |
Jan. 20, 2021 | 30.59 | 32.04 | 30.59 | 31.86 | 31.86 | 725,900 |
Jan. 19, 2021 | 29.71 | 30.73 | 29.32 | 30.43 | 30.43 | 749,600 |
Jan. 15, 2021 | 29.72 | 30.07 | 29.20 | 29.50 | 29.50 | 680,000 |
Jan. 14, 2021 | 28.58 | 30.13 | 28.50 | 29.97 | 29.97 | 931,600 |
Jan. 13, 2021 | 29.01 | 29.17 | 28.30 | 28.54 | 28.54 | 531,300 |
Jan. 12, 2021 | 28.82 | 29.50 | 27.96 | 29.19 | 29.19 | 756,700 |
Jan. 11, 2021 | 27.00 | 28.70 | 26.54 | 28.56 | 28.56 | 1,048,400 |
Jan. 08, 2021 | 27.48 | 27.92 | 26.88 | 27.16 | 27.16 | 507,800 |
Jan. 07, 2021 | 27.58 | 27.99 | 26.95 | 27.31 | 27.31 | 597,300 |
Jan. 06, 2021 | 27.53 | 28.30 | 26.67 | 27.17 | 27.17 | 747,100 |
Jan. 05, 2021 | 27.06 | 28.00 | 27.00 | 27.54 | 27.54 | 826,000 |
Jan. 04, 2021 | 26.16 | 27.40 | 26.00 | 27.13 | 27.13 | 856,400 |
Dec. 31, 2020 | 26.74 | 26.85 | 25.75 | 26.00 | 26.00 | 722,700 |
Dec. 30, 2020 | 26.30 | 26.90 | 26.21 | 26.57 | 26.57 | 423,000 |
Dec. 29, 2020 | 27.42 | 27.60 | 25.30 | 26.32 | 26.32 | 670,400 |
Dec. 28, 2020 | 26.42 | 27.35 | 26.15 | 27.21 | 27.21 | 809,100 |
Dec. 24, 2020 | 25.75 | 26.44 | 25.63 | 26.04 | 26.04 | 365,900 |
Dec. 23, 2020 | 25.97 | 26.16 | 25.18 | 25.65 | 25.65 | 488,200 |
Dec. 22, 2020 | 26.08 | 26.86 | 26.00 | 26.04 | 26.04 | 583,500 |
Dec. 21, 2020 | 26.30 | 26.66 | 25.50 | 25.93 | 25.93 | 968,200 |
Dec. 18, 2020 | 25.95 | 26.30 | 25.24 | 26.21 | 26.21 | 875,200 |
Dec. 17, 2020 | 24.82 | 26.14 | 24.68 | 26.05 | 26.05 | 1,004,900 |
Dec. 16, 2020 | 24.43 | 24.78 | 24.25 | 24.65 | 24.65 | 552,700 |
Dec. 15, 2020 | 23.70 | 24.21 | 23.41 | 24.17 | 24.17 | 739,600 |
Dec. 14, 2020 | 22.93 | 23.83 | 22.79 | 23.48 | 23.48 | 906,500 |
Dec. 11, 2020 | 22.82 | 23.30 | 22.37 | 22.58 | 22.58 | 726,900 |
Dec. 10, 2020 | 22.30 | 23.15 | 22.13 | 22.79 | 22.79 | 587,400 |
Dec. 09, 2020 | 23.33 | 23.64 | 22.43 | 22.74 | 22.74 | 790,000 |
Dec. 08, 2020 | 23.10 | 23.74 | 23.10 | 23.50 | 23.50 | 383,100 |
Dec. 07, 2020 | 23.02 | 23.72 | 22.87 | 23.28 | 23.28 | 654,400 |
Dec. 04, 2020 | 23.22 | 23.29 | 22.41 | 23.03 | 23.03 | 772,200 |
Dec. 03, 2020 | 22.82 | 23.50 | 22.73 | 23.28 | 23.28 | 447,400 |
Dec. 02, 2020 | 23.19 | 23.44 | 22.69 | 22.83 | 22.83 | 704,900 |
Dec. 01, 2020 | 23.65 | 24.25 | 23.05 | 23.45 | 23.45 | 933,500 |
Nov. 30, 2020 | 25.17 | 25.34 | 23.28 | 23.44 | 23.44 | 1,022,700 |
Nov. 27, 2020 | 23.96 | 25.19 | 23.82 | 24.97 | 24.97 | 428,200 |
Nov. 25, 2020 | 23.54 | 23.93 | 23.20 | 23.65 | 23.65 | 591,900 |
Nov. 24, 2020 | 23.27 | 23.51 | 22.66 | 23.35 | 23.35 | 532,000 |
Nov. 23, 2020 | 22.70 | 23.45 | 22.35 | 23.14 | 23.14 | 698,900 |
Nov. 20, 2020 | 23.52 | 23.73 | 22.37 | 22.43 | 22.43 | 800,600 |
Nov. 19, 2020 | 22.40 | 23.61 | 22.23 | 23.57 | 23.57 | 1,099,600 |
Nov. 18, 2020 | 22.29 | 22.74 | 22.18 | 22.30 | 22.30 | 831,300 |
Nov. 17, 2020 | 22.36 | 22.83 | 21.53 | 22.26 | 22.26 | 1,818,200 |
Nov. 16, 2020 | 21.57 | 22.64 | 21.20 | 22.29 | 22.29 | 2,073,900 |
Nov. 13, 2020 | 20.88 | 22.05 | 20.70 | 21.72 | 21.72 | 1,240,300 |
Nov. 12, 2020 | 20.63 | 21.09 | 20.07 | 20.74 | 20.74 | 1,017,800 |
Nov. 11, 2020 | 19.71 | 20.79 | 19.71 | 20.70 | 20.70 | 1,233,300 |
Nov. 10, 2020 | 19.35 | 19.76 | 18.52 | 19.54 | 19.54 | 1,572,000 |
Nov. 09, 2020 | 21.15 | 21.55 | 19.28 | 19.30 | 19.30 | 1,515,000 |
Nov. 06, 2020 | 21.27 | 21.36 | 20.89 | 21.15 | 21.15 | 602,900 |
Nov. 05, 2020 | 21.05 | 21.45 | 20.77 | 21.25 | 21.25 | 1,297,600 |
Nov. 04, 2020 | 21.28 | 21.88 | 20.45 | 20.73 | 20.73 | 738,300 |
Nov. 03, 2020 | 20.83 | 21.14 | 20.36 | 20.87 | 20.87 | 842,500 |
Nov. 02, 2020 | 20.14 | 20.83 | 19.95 | 20.64 | 20.64 | 1,467,500 |
Oct. 30, 2020 | 20.79 | 21.02 | 19.76 | 19.83 | 19.83 | 1,902,600 |
Oct. 29, 2020 | 24.12 | 24.46 | 20.25 | 21.37 | 21.37 | 3,504,900 |
Oct. 28, 2020 | 25.32 | 25.60 | 24.65 | 25.22 | 25.22 | 1,474,200 |
Oct. 27, 2020 | 25.58 | 26.22 | 25.45 | 25.83 | 25.83 | 547,000 |
Oct. 26, 2020 | 25.42 | 26.01 | 25.00 | 25.38 | 25.38 | 843,500 |
Oct. 23, 2020 | 25.09 | 26.49 | 24.87 | 25.35 | 25.35 | 1,273,400 |
Oct. 22, 2020 | 24.43 | 25.19 | 24.05 | 24.97 | 24.97 | 1,080,800 |
Oct. 21, 2020 | 25.88 | 26.35 | 24.43 | 24.51 | 24.51 | 972,700 |
Oct. 20, 2020 | 28.19 | 28.21 | 25.72 | 25.80 | 25.80 | 1,437,500 |
Oct. 19, 2020 | 29.17 | 29.66 | 28.12 | 28.21 | 28.21 | 1,204,700 |
Oct. 16, 2020 | 29.43 | 29.84 | 28.62 | 29.00 | 29.00 | 677,600 |
Oct. 15, 2020 | 28.08 | 29.31 | 27.92 | 29.30 | 29.30 | 466,600 |
Oct. 14, 2020 | 29.59 | 29.59 | 28.07 | 28.57 | 28.57 | 631,500 |
Oct. 13, 2020 | 28.64 | 29.39 | 27.64 | 29.29 | 29.29 | 724,900 |
Oct. 12, 2020 | 27.59 | 28.88 | 27.31 | 28.63 | 28.63 | 897,000 |
Oct. 09, 2020 | 26.52 | 27.34 | 26.35 | 27.29 | 27.29 | 722,400 |
Oct. 08, 2020 | 26.65 | 26.95 | 26.07 | 26.26 | 26.26 | 399,900 |
Oct. 07, 2020 | 26.27 | 26.68 | 25.92 | 26.57 | 26.57 | 649,200 |
Oct. 06, 2020 | 27.08 | 27.12 | 25.55 | 25.89 | 25.89 | 673,900 |
Oct. 05, 2020 | 26.42 | 27.44 | 26.21 | 26.99 | 26.99 | 594,600 |
Oct. 02, 2020 | 25.15 | 26.37 | 24.93 | 26.24 | 26.24 | 522,400 |
Oct. 01, 2020 | 24.99 | 25.60 | 24.43 | 25.54 | 25.54 | 485,400 |
Sep. 30, 2020 | 25.24 | 25.55 | 24.75 | 24.94 | 24.94 | 678,800 |
Sep. 29, 2020 | 25.62 | 25.91 | 24.83 | 25.16 | 25.16 | 631,300 |
Sep. 28, 2020 | 25.37 | 25.81 | 24.73 | 25.64 | 25.64 | 623,300 |
Sep. 25, 2020 | 24.14 | 25.25 | 23.91 | 25.01 | 25.01 | 660,400 |
Sep. 24, 2020 | 24.17 | 24.72 | 23.55 | 24.15 | 24.15 | 523,500 |
Sep. 23, 2020 | 24.28 | 25.21 | 23.89 | 24.42 | 24.42 | 1,358,000 |
Sep. 22, 2020 | 23.76 | 24.45 | 23.45 | 24.40 | 24.40 | 662,900 |
Sep. 21, 2020 | 22.70 | 23.61 | 22.26 | 23.54 | 23.54 | 562,700 |
Sep. 18, 2020 | 23.01 | 23.57 | 22.56 | 23.04 | 23.04 | 749,700 |
Sep. 17, 2020 | 22.23 | 23.12 | 22.09 | 22.87 | 22.87 | 752,800 |
Sep. 16, 2020 | 23.25 | 23.71 | 22.64 | 22.74 | 22.74 | 653,700 |
Sep. 15, 2020 | 23.62 | 23.97 | 23.08 | 23.17 | 23.17 | 929,300 |
Sep. 14, 2020 | 23.70 | 23.80 | 22.77 | 23.33 | 23.33 | 732,500 |
Sep. 11, 2020 | 23.66 | 24.37 | 23.27 | 23.35 | 23.35 | 951,800 |
Sep. 10, 2020 | 24.47 | 25.31 | 23.46 | 23.53 | 23.53 | 677,800 |
Sep. 09, 2020 | 24.41 | 24.99 | 24.19 | 24.54 | 24.54 | 1,100,700 |
Sep. 08, 2020 | 26.41 | 26.41 | 24.06 | 24.16 | 24.16 | 792,700 |
Sep. 04, 2020 | 27.91 | 28.00 | 25.38 | 25.97 | 25.97 | 995,500 |
Sep. 03, 2020 | 30.93 | 31.08 | 27.53 | 27.91 | 27.91 | 1,266,600 |
Sep. 02, 2020 | 32.52 | 32.78 | 31.24 | 31.46 | 31.46 | 770,100 |
Sep. 01, 2020 | 29.93 | 32.36 | 29.38 | 32.07 | 32.07 | 1,415,400 |
Aug. 31, 2020 | 30.47 | 30.49 | 29.59 | 29.93 | 29.93 | 618,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |