Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 01, 2021 | 23.39 | 23.72 | 23.25 | 23.65 | 23.65 | 2,305,400 |
Feb. 26, 2021 | 23.40 | 23.44 | 23.13 | 23.27 | 23.27 | 3,100,300 |
Feb. 25, 2021 | 23.35 | 23.68 | 23.17 | 23.28 | 23.28 | 1,555,000 |
Feb. 24, 2021 | 23.59 | 23.75 | 23.14 | 23.27 | 23.27 | 1,821,500 |
Feb. 23, 2021 | 23.43 | 23.95 | 23.05 | 23.60 | 23.60 | 3,462,500 |
Feb. 22, 2021 | 22.70 | 23.65 | 22.51 | 23.45 | 23.45 | 4,790,700 |
Feb. 19, 2021 | 21.23 | 22.27 | 21.13 | 22.16 | 22.16 | 262,700 |
Feb. 18, 2021 | 21.64 | 21.69 | 20.77 | 21.07 | 21.07 | 248,800 |
Feb. 17, 2021 | 21.41 | 21.99 | 20.85 | 21.78 | 21.78 | 236,500 |
Feb. 16, 2021 | 21.65 | 21.92 | 21.27 | 21.68 | 21.68 | 271,800 |
Feb. 12, 2021 | 20.76 | 21.55 | 20.62 | 21.49 | 21.49 | 179,400 |
Feb. 11, 2021 | 21.25 | 21.40 | 20.59 | 20.98 | 20.98 | 245,900 |
Feb. 10, 2021 | 21.40 | 21.66 | 20.94 | 21.07 | 21.07 | 301,900 |
Feb. 09, 2021 | 21.79 | 21.79 | 21.15 | 21.18 | 21.18 | 203,600 |
Feb. 08, 2021 | 21.39 | 21.87 | 21.30 | 21.64 | 21.64 | 215,500 |
Feb. 05, 2021 | 20.89 | 21.22 | 20.53 | 21.05 | 21.05 | 171,900 |
Feb. 04, 2021 | 19.83 | 20.73 | 19.82 | 20.56 | 20.56 | 258,600 |
Feb. 03, 2021 | 19.83 | 20.13 | 19.55 | 19.69 | 19.69 | 282,100 |
Feb. 02, 2021 | 19.66 | 19.88 | 19.40 | 19.67 | 19.67 | 184,100 |
Feb. 01, 2021 | 18.80 | 19.53 | 18.60 | 19.44 | 19.44 | 218,600 |
Jan. 29, 2021 | 19.33 | 19.96 | 18.23 | 18.30 | 18.30 | 353,400 |
Jan. 28, 2021 | 18.88 | 19.74 | 18.60 | 19.36 | 19.36 | 350,500 |
Jan. 27, 2021 | 19.54 | 19.54 | 18.07 | 18.56 | 18.56 | 758,000 |
Jan. 26, 2021 | 20.84 | 21.15 | 19.90 | 19.98 | 19.98 | 582,400 |
Jan. 25, 2021 | 21.12 | 21.30 | 19.75 | 20.65 | 20.65 | 263,400 |
Jan. 22, 2021 | 20.40 | 21.09 | 20.11 | 21.04 | 21.04 | 355,800 |
Jan. 21, 2021 | 21.25 | 21.56 | 20.45 | 20.78 | 20.78 | 501,900 |
Jan. 20, 2021 | 20.38 | 21.32 | 20.20 | 21.23 | 21.23 | 410,300 |
Jan. 19, 2021 | 19.95 | 20.80 | 19.81 | 20.22 | 20.22 | 633,700 |
Jan. 15, 2021 | 18.80 | 19.83 | 18.41 | 19.54 | 19.54 | 681,500 |
Jan. 14, 2021 | 18.39 | 19.29 | 18.20 | 19.11 | 19.11 | 445,300 |
Jan. 13, 2021 | 18.59 | 18.78 | 17.89 | 18.17 | 18.17 | 321,600 |
Jan. 12, 2021 | 18.70 | 19.06 | 18.51 | 18.65 | 18.65 | 476,100 |
Jan. 11, 2021 | 18.24 | 18.95 | 18.00 | 18.61 | 18.61 | 672,400 |
Jan. 08, 2021 | 19.30 | 19.48 | 18.08 | 18.51 | 18.51 | 567,400 |
Jan. 07, 2021 | 18.80 | 19.49 | 18.73 | 19.27 | 19.27 | 600,300 |
Jan. 06, 2021 | 18.09 | 19.17 | 18.03 | 18.41 | 18.41 | 871,500 |
Jan. 05, 2021 | 17.08 | 17.67 | 17.01 | 17.49 | 17.49 | 237,700 |
Jan. 04, 2021 | 17.26 | 17.53 | 16.58 | 17.02 | 17.02 | 314,300 |
Dec. 31, 2020 | 17.42 | 17.52 | 17.17 | 17.19 | 17.19 | 565,700 |
Dec. 30, 2020 | 17.26 | 17.81 | 17.06 | 17.48 | 17.48 | 285,900 |
Dec. 29, 2020 | 17.47 | 17.47 | 16.92 | 17.07 | 17.07 | 262,200 |
Dec. 28, 2020 | 17.36 | 17.94 | 17.33 | 17.33 | 17.33 | 370,300 |
Dec. 24, 2020 | 17.64 | 17.80 | 17.06 | 17.38 | 17.38 | 151,600 |
Dec. 23, 2020 | 17.79 | 18.03 | 17.48 | 17.60 | 17.60 | 403,000 |
Dec. 22, 2020 | 17.87 | 18.05 | 17.17 | 17.54 | 17.54 | 450,000 |
Dec. 21, 2020 | 17.89 | 18.07 | 17.36 | 17.68 | 17.68 | 453,400 |
Dec. 18, 2020 | 18.81 | 18.99 | 17.82 | 17.94 | 17.94 | 1,709,900 |
Dec. 17, 2020 | 18.18 | 18.64 | 18.04 | 18.49 | 18.49 | 533,200 |
Dec. 16, 2020 | 17.80 | 18.49 | 17.69 | 17.81 | 17.81 | 529,200 |
Dec. 15, 2020 | 17.47 | 18.16 | 17.16 | 17.76 | 17.76 | 827,900 |
Dec. 14, 2020 | 17.60 | 17.87 | 17.04 | 17.11 | 17.11 | 363,000 |
Dec. 11, 2020 | 17.89 | 17.95 | 16.92 | 17.10 | 17.10 | 425,300 |
Dec. 10, 2020 | 17.89 | 18.32 | 17.73 | 17.98 | 17.98 | 335,900 |
Dec. 09, 2020 | 18.95 | 18.95 | 17.96 | 18.02 | 18.02 | 339,500 |
Dec. 08, 2020 | 18.86 | 18.88 | 18.50 | 18.58 | 18.58 | 293,000 |
Dec. 07, 2020 | 19.40 | 19.40 | 18.65 | 18.85 | 18.85 | 418,800 |
Dec. 04, 2020 | 19.16 | 19.65 | 18.93 | 19.10 | 19.10 | 341,600 |
Dec. 03, 2020 | 18.82 | 19.44 | 18.27 | 18.99 | 18.99 | 342,300 |
Dec. 02, 2020 | 19.03 | 19.03 | 18.32 | 18.55 | 18.55 | 328,800 |
Dec. 01, 2020 | 18.75 | 19.32 | 18.45 | 19.04 | 19.04 | 513,800 |
Nov. 30, 2020 | 18.90 | 19.18 | 18.32 | 18.55 | 18.55 | 589,900 |
Nov. 27, 2020 | 18.07 | 18.94 | 18.07 | 18.91 | 18.91 | 336,000 |
Nov. 25, 2020 | 17.64 | 18.42 | 17.11 | 18.08 | 18.08 | 462,900 |
Nov. 24, 2020 | 17.48 | 17.65 | 16.91 | 17.45 | 17.45 | 260,300 |
Nov. 23, 2020 | 17.08 | 17.66 | 16.57 | 17.11 | 17.11 | 439,500 |
Nov. 20, 2020 | 16.25 | 17.25 | 15.87 | 16.94 | 16.94 | 883,700 |
Nov. 19, 2020 | 15.16 | 15.81 | 15.16 | 15.74 | 15.74 | 234,300 |
Nov. 18, 2020 | 15.90 | 16.17 | 15.61 | 15.61 | 15.61 | 440,600 |
Nov. 17, 2020 | 15.67 | 15.91 | 14.90 | 15.85 | 15.85 | 553,500 |
Nov. 16, 2020 | 15.29 | 16.20 | 15.13 | 15.96 | 15.96 | 796,200 |
Nov. 13, 2020 | 14.62 | 15.12 | 14.48 | 14.81 | 14.81 | 248,900 |
Nov. 12, 2020 | 14.57 | 14.57 | 14.08 | 14.33 | 14.33 | 273,800 |
Nov. 11, 2020 | 15.03 | 15.10 | 14.47 | 14.76 | 14.76 | 261,500 |
Nov. 10, 2020 | 14.27 | 14.89 | 14.25 | 14.58 | 14.58 | 312,700 |
Nov. 09, 2020 | 15.41 | 16.02 | 14.07 | 14.11 | 14.11 | 530,000 |
Nov. 06, 2020 | 14.91 | 14.91 | 14.17 | 14.57 | 14.57 | 271,500 |
Nov. 05, 2020 | 14.44 | 15.34 | 14.40 | 14.75 | 14.75 | 393,400 |
Nov. 04, 2020 | 14.29 | 14.56 | 13.75 | 14.39 | 14.39 | 395,800 |
Nov. 03, 2020 | 13.99 | 14.57 | 13.75 | 14.45 | 14.45 | 376,100 |
Nov. 02, 2020 | 13.31 | 13.81 | 13.30 | 13.59 | 13.59 | 511,100 |
Oct. 30, 2020 | 13.33 | 14.15 | 12.87 | 13.05 | 13.05 | 438,200 |
Oct. 29, 2020 | 13.78 | 13.78 | 12.42 | 13.02 | 13.02 | 1,244,900 |
Oct. 28, 2020 | 14.22 | 14.46 | 13.81 | 14.13 | 14.13 | 313,900 |
Oct. 27, 2020 | 14.75 | 15.35 | 14.70 | 14.89 | 14.89 | 196,000 |
Oct. 26, 2020 | 15.66 | 15.92 | 14.54 | 14.71 | 14.71 | 550,200 |
Oct. 23, 2020 | 15.94 | 16.06 | 15.37 | 16.00 | 16.00 | 229,600 |
Oct. 22, 2020 | 15.60 | 15.90 | 15.50 | 15.85 | 15.85 | 263,200 |
Oct. 21, 2020 | 16.08 | 16.50 | 15.40 | 15.56 | 15.56 | 446,800 |
Oct. 20, 2020 | 15.92 | 16.24 | 15.72 | 15.75 | 15.75 | 490,300 |
Oct. 19, 2020 | 16.15 | 16.31 | 15.56 | 15.70 | 15.70 | 997,900 |
Oct. 16, 2020 | 15.39 | 16.19 | 15.32 | 15.85 | 15.85 | 1,285,200 |
Oct. 15, 2020 | 14.25 | 15.44 | 14.20 | 15.40 | 15.40 | 538,500 |
Oct. 14, 2020 | 14.05 | 14.71 | 14.03 | 14.46 | 14.46 | 450,300 |
Oct. 13, 2020 | 14.25 | 14.31 | 13.70 | 14.05 | 14.05 | 857,800 |
Oct. 12, 2020 | 14.22 | 14.78 | 14.22 | 14.42 | 14.42 | 721,700 |
Oct. 09, 2020 | 14.84 | 14.84 | 14.06 | 14.23 | 14.23 | 521,200 |
Oct. 08, 2020 | 13.75 | 14.63 | 13.75 | 14.50 | 14.50 | 1,175,200 |
Oct. 07, 2020 | 13.21 | 13.85 | 13.17 | 13.56 | 13.56 | 843,500 |
Oct. 06, 2020 | 12.90 | 13.41 | 12.81 | 13.04 | 13.04 | 799,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |