Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 18, 2021 | 23.53 | 23.68 | 23.40 | 23.61 | 23.61 | 58,525 |
Jan. 15, 2021 | 24.79 | 24.79 | 23.45 | 23.53 | 23.53 | 266,093 |
Jan. 14, 2021 | 25.01 | 25.64 | 24.82 | 25.11 | 25.11 | 183,973 |
Jan. 13, 2021 | 26.36 | 26.38 | 24.94 | 25.00 | 25.00 | 281,209 |
Jan. 12, 2021 | 26.52 | 26.52 | 25.20 | 26.27 | 26.27 | 322,052 |
Jan. 11, 2021 | 25.86 | 26.80 | 25.81 | 26.31 | 26.31 | 223,201 |
Jan. 08, 2021 | 27.14 | 27.50 | 25.57 | 26.59 | 26.59 | 693,070 |
Jan. 07, 2021 | 28.59 | 29.24 | 27.95 | 28.11 | 28.11 | 342,239 |
Jan. 06, 2021 | 27.95 | 28.63 | 27.45 | 28.57 | 28.57 | 215,495 |
Jan. 05, 2021 | 28.32 | 28.64 | 27.29 | 28.07 | 28.07 | 398,334 |
Jan. 04, 2021 | 27.91 | 28.73 | 27.42 | 27.83 | 27.83 | 479,502 |
Dec. 31, 2020 | 26.50 | 26.65 | 25.85 | 26.06 | 26.06 | 252,510 |
Dec. 30, 2020 | 25.17 | 26.44 | 24.94 | 26.39 | 26.39 | 443,667 |
Dec. 29, 2020 | 24.66 | 25.45 | 24.44 | 24.84 | 24.84 | 330,461 |
Dec. 24, 2020 | 23.51 | 24.05 | 23.38 | 23.88 | 23.88 | 109,112 |
Dec. 23, 2020 | 23.00 | 23.65 | 22.87 | 23.54 | 23.54 | 216,390 |
Dec. 22, 2020 | 24.21 | 24.44 | 22.74 | 22.82 | 22.82 | 314,757 |
Dec. 21, 2020 | 22.96 | 24.37 | 22.96 | 24.20 | 24.20 | 271,459 |
Dec. 18, 2020 | 23.08 | 23.29 | 22.56 | 22.95 | 22.95 | 417,296 |
Dec. 17, 2020 | 22.60 | 23.39 | 22.14 | 23.24 | 23.24 | 300,016 |
Dec. 16, 2020 | 20.81 | 21.56 | 20.80 | 21.51 | 21.51 | 272,562 |
Dec. 15, 2020 | 19.98 | 20.64 | 19.98 | 20.56 | 20.56 | 247,495 |
Dec. 14, 2020 | 20.65 | 20.90 | 19.55 | 19.58 | 19.58 | 279,819 |
Dec. 11, 2020 | 20.48 | 20.96 | 20.25 | 20.73 | 20.73 | 116,119 |
Dec. 10, 2020 | 20.45 | 21.04 | 20.32 | 20.49 | 20.49 | 74,960 |
Dec. 09, 2020 | 21.29 | 21.29 | 20.20 | 20.66 | 20.66 | 177,886 |
Dec. 08, 2020 | 21.86 | 21.94 | 21.25 | 21.51 | 21.51 | 70,962 |
Dec. 07, 2020 | 20.88 | 21.81 | 20.88 | 21.57 | 21.57 | 186,857 |
Dec. 04, 2020 | 21.36 | 21.54 | 20.76 | 20.93 | 20.93 | 173,314 |
Dec. 03, 2020 | 21.68 | 22.02 | 21.24 | 21.47 | 21.47 | 194,326 |
Dec. 02, 2020 | 21.59 | 21.93 | 21.33 | 21.63 | 21.63 | 228,969 |
Dec. 01, 2020 | 20.92 | 21.65 | 20.07 | 21.57 | 21.57 | 403,948 |
Nov. 30, 2020 | 18.74 | 19.79 | 18.65 | 19.78 | 19.78 | 268,637 |
Nov. 27, 2020 | 18.88 | 19.43 | 18.65 | 19.29 | 19.29 | 190,947 |
Nov. 26, 2020 | 19.31 | 19.53 | 19.16 | 19.53 | 19.53 | 46,067 |
Nov. 25, 2020 | 19.30 | 19.59 | 18.95 | 19.16 | 19.16 | 154,600 |
Nov. 24, 2020 | 19.09 | 19.25 | 18.69 | 18.89 | 18.89 | 266,399 |
Nov. 23, 2020 | 20.38 | 20.38 | 19.34 | 19.53 | 19.53 | 234,726 |
Nov. 20, 2020 | 20.51 | 21.00 | 20.41 | 20.63 | 20.63 | 326,459 |
Nov. 19, 2020 | 19.69 | 20.53 | 19.69 | 20.10 | 20.10 | 149,826 |
Nov. 18, 2020 | 21.08 | 21.08 | 19.93 | 20.14 | 20.14 | 300,202 |
Nov. 17, 2020 | 21.50 | 21.67 | 20.89 | 20.98 | 20.98 | 230,972 |
Nov. 16, 2020 | 22.86 | 22.86 | 21.42 | 21.65 | 21.65 | 290,364 |
Nov. 13, 2020 | 23.15 | 23.15 | 22.38 | 22.55 | 22.55 | 131,150 |
Nov. 12, 2020 | 22.26 | 23.19 | 22.23 | 22.44 | 22.44 | 194,169 |
Nov. 11, 2020 | 22.26 | 22.35 | 21.85 | 21.94 | 21.94 | 185,333 |
Nov. 10, 2020 | 24.28 | 24.29 | 22.29 | 22.30 | 22.30 | 304,477 |
Nov. 09, 2020 | 24.10 | 24.88 | 23.31 | 24.28 | 24.28 | 431,308 |
Nov. 06, 2020 | 25.59 | 26.29 | 25.33 | 25.83 | 25.83 | 291,443 |
Nov. 05, 2020 | 23.22 | 25.65 | 23.22 | 25.47 | 25.47 | 449,769 |
Nov. 04, 2020 | 23.45 | 23.47 | 22.01 | 22.36 | 22.36 | 215,494 |
Nov. 03, 2020 | 23.35 | 23.70 | 23.16 | 23.41 | 23.41 | 141,954 |
Nov. 02, 2020 | 22.90 | 23.16 | 22.00 | 23.16 | 23.16 | 223,599 |
Oct. 30, 2020 | 22.42 | 22.60 | 21.51 | 22.51 | 22.51 | 388,876 |
Oct. 29, 2020 | 21.21 | 22.40 | 21.13 | 21.97 | 21.97 | 180,663 |
Oct. 28, 2020 | 22.71 | 22.71 | 21.40 | 21.55 | 21.55 | 273,545 |
Oct. 27, 2020 | 23.10 | 23.80 | 23.00 | 23.42 | 23.42 | 224,731 |
Oct. 26, 2020 | 23.39 | 23.96 | 22.87 | 22.92 | 22.92 | 150,618 |
Oct. 23, 2020 | 24.00 | 24.00 | 23.24 | 23.47 | 23.47 | 189,568 |
Oct. 22, 2020 | 23.93 | 24.09 | 23.55 | 23.99 | 23.99 | 210,360 |
Oct. 21, 2020 | 23.44 | 24.67 | 23.24 | 24.21 | 24.21 | 277,961 |
Oct. 20, 2020 | 22.66 | 23.22 | 22.50 | 23.09 | 23.09 | 109,396 |
Oct. 19, 2020 | 23.51 | 23.55 | 22.54 | 22.59 | 22.59 | 251,094 |
Oct. 16, 2020 | 24.00 | 24.25 | 23.17 | 23.27 | 23.27 | 137,630 |
Oct. 15, 2020 | 23.79 | 24.07 | 23.58 | 23.88 | 23.88 | 121,565 |
Oct. 14, 2020 | 24.09 | 24.73 | 23.80 | 24.24 | 24.24 | 228,101 |
Oct. 13, 2020 | 24.21 | 24.30 | 23.25 | 23.81 | 23.81 | 233,567 |
Oct. 09, 2020 | 23.03 | 24.27 | 22.88 | 24.15 | 24.15 | 234,888 |
Oct. 08, 2020 | 22.12 | 22.62 | 22.09 | 22.44 | 22.44 | 105,756 |
Oct. 07, 2020 | 22.05 | 22.32 | 21.74 | 21.92 | 21.92 | 127,050 |
Oct. 06, 2020 | 23.17 | 23.17 | 21.71 | 21.85 | 21.85 | 188,528 |
Oct. 05, 2020 | 22.51 | 23.17 | 22.45 | 22.96 | 22.96 | 135,433 |
Oct. 02, 2020 | 22.53 | 22.81 | 21.89 | 22.34 | 22.34 | 159,631 |
Oct. 01, 2020 | 21.94 | 22.53 | 21.81 | 22.23 | 22.23 | 160,372 |
Sep. 30, 2020 | 21.96 | 22.16 | 21.33 | 21.65 | 21.65 | 194,706 |
Sep. 29, 2020 | 21.16 | 22.50 | 20.71 | 22.17 | 22.17 | 282,341 |
Sep. 28, 2020 | 21.32 | 21.32 | 20.12 | 20.35 | 20.35 | 254,528 |
Sep. 25, 2020 | 20.62 | 20.88 | 20.15 | 20.68 | 20.68 | 174,939 |
Sep. 24, 2020 | 18.84 | 20.85 | 18.81 | 20.61 | 20.61 | 342,780 |
Sep. 23, 2020 | 20.91 | 21.09 | 19.04 | 19.24 | 19.24 | 351,029 |
Sep. 22, 2020 | 22.00 | 22.14 | 21.05 | 21.50 | 21.50 | 161,066 |
Sep. 21, 2020 | 22.78 | 22.97 | 20.74 | 21.82 | 21.82 | 563,012 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 22.77 | 23.68 | 22.56 | 23.50 | 23.50 | 183,018 |
Sep. 16, 2020 | 23.06 | 23.42 | 22.59 | 23.16 | 23.16 | 274,177 |
Sep. 15, 2020 | 22.99 | 23.00 | 21.93 | 22.64 | 22.64 | 253,908 |
Sep. 14, 2020 | 20.71 | 22.81 | 20.71 | 22.77 | 22.77 | 266,555 |
Sep. 11, 2020 | 21.14 | 21.49 | 20.63 | 20.70 | 20.70 | 164,343 |
Sep. 10, 2020 | 21.02 | 21.27 | 20.60 | 20.88 | 20.88 | 149,198 |
Sep. 09, 2020 | 20.49 | 20.97 | 20.29 | 20.74 | 20.74 | 165,494 |
Sep. 08, 2020 | 20.13 | 20.82 | 19.51 | 20.48 | 20.48 | 155,929 |
Sep. 04, 2020 | 20.83 | 20.92 | 19.83 | 20.58 | 20.58 | 198,026 |
Sep. 03, 2020 | 21.07 | 21.27 | 20.46 | 21.08 | 21.08 | 118,443 |
Sep. 02, 2020 | 21.49 | 21.52 | 20.66 | 21.30 | 21.30 | 125,874 |
Sep. 01, 2020 | 22.40 | 22.53 | 21.61 | 21.87 | 21.87 | 189,995 |
Aug. 31, 2020 | 21.88 | 22.42 | 21.75 | 22.11 | 22.11 | 274,548 |
Aug. 28, 2020 | 20.95 | 21.91 | 20.91 | 21.78 | 21.78 | 213,968 |
Aug. 27, 2020 | 21.19 | 21.19 | 20.20 | 20.65 | 20.65 | 158,918 |
Aug. 26, 2020 | 19.77 | 20.75 | 19.70 | 20.75 | 20.75 | 157,607 |
Aug. 25, 2020 | 20.01 | 20.25 | 19.53 | 19.95 | 19.95 | 159,178 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |