Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 24, 2021 | 19.28 | 19.73 | 18.77 | 19.67 | 19.67 | 2,250,400 |
Feb. 23, 2021 | 20.00 | 20.00 | 18.97 | 19.29 | 19.29 | 2,064,100 |
Feb. 22, 2021 | 21.64 | 21.78 | 20.39 | 20.67 | 20.67 | 1,289,400 |
Feb. 19, 2021 | 22.50 | 22.96 | 21.53 | 21.82 | 21.82 | 3,650,900 |
Feb. 18, 2021 | 21.15 | 22.34 | 20.58 | 22.29 | 22.29 | 2,766,600 |
Feb. 17, 2021 | 21.85 | 21.98 | 20.82 | 21.46 | 21.46 | 2,983,000 |
Feb. 16, 2021 | 24.26 | 24.26 | 21.66 | 21.99 | 21.99 | 2,638,800 |
Feb. 12, 2021 | 24.02 | 24.18 | 22.22 | 23.80 | 23.80 | 5,992,300 |
Feb. 11, 2021 | 27.82 | 28.12 | 27.44 | 27.48 | 27.48 | 984,000 |
Feb. 10, 2021 | 27.79 | 27.99 | 27.22 | 27.67 | 27.67 | 388,000 |
Feb. 09, 2021 | 27.39 | 27.96 | 27.22 | 27.88 | 27.88 | 532,800 |
Feb. 08, 2021 | 27.83 | 28.01 | 27.18 | 27.54 | 27.54 | 548,300 |
Feb. 05, 2021 | 27.29 | 28.02 | 26.90 | 27.64 | 27.64 | 1,047,200 |
Feb. 04, 2021 | 25.95 | 26.97 | 25.83 | 26.89 | 26.89 | 674,500 |
Feb. 03, 2021 | 26.27 | 26.37 | 25.59 | 25.95 | 25.95 | 616,700 |
Feb. 02, 2021 | 25.92 | 26.50 | 25.87 | 26.10 | 26.10 | 1,235,400 |
Feb. 01, 2021 | 25.34 | 25.74 | 25.19 | 25.59 | 25.59 | 605,500 |
Jan. 29, 2021 | 26.02 | 26.02 | 24.83 | 25.21 | 25.21 | 687,200 |
Jan. 28, 2021 | 24.98 | 26.48 | 24.54 | 26.13 | 26.13 | 749,200 |
Jan. 27, 2021 | 25.64 | 25.86 | 24.35 | 24.86 | 24.86 | 985,300 |
Jan. 26, 2021 | 26.54 | 26.77 | 26.04 | 26.11 | 26.11 | 386,000 |
Jan. 25, 2021 | 26.83 | 27.18 | 25.90 | 26.51 | 26.51 | 609,600 |
Jan. 22, 2021 | 26.00 | 26.69 | 26.00 | 26.57 | 26.57 | 360,400 |
Jan. 21, 2021 | 26.36 | 26.77 | 25.86 | 26.24 | 26.24 | 292,800 |
Jan. 20, 2021 | 26.47 | 26.62 | 26.05 | 26.26 | 26.26 | 314,600 |
Jan. 19, 2021 | 25.86 | 26.19 | 25.37 | 25.87 | 25.87 | 520,300 |
Jan. 15, 2021 | 26.06 | 26.28 | 25.24 | 25.27 | 25.27 | 573,700 |
Jan. 14, 2021 | 27.10 | 27.47 | 26.02 | 26.12 | 26.12 | 730,600 |
Jan. 13, 2021 | 27.38 | 27.38 | 26.55 | 26.66 | 26.66 | 599,800 |
Jan. 12, 2021 | 27.39 | 27.50 | 26.16 | 26.97 | 26.97 | 772,200 |
Jan. 11, 2021 | 26.32 | 27.43 | 26.01 | 27.18 | 27.18 | 1,146,100 |
Jan. 08, 2021 | 27.10 | 27.11 | 26.66 | 27.00 | 27.00 | 740,300 |
Jan. 07, 2021 | 26.25 | 27.01 | 26.15 | 26.93 | 26.93 | 525,400 |
Jan. 06, 2021 | 26.50 | 27.05 | 25.51 | 26.13 | 26.13 | 1,017,200 |
Jan. 05, 2021 | 25.79 | 27.10 | 25.55 | 26.75 | 26.75 | 1,339,100 |
Jan. 04, 2021 | 25.42 | 26.02 | 24.86 | 25.89 | 25.89 | 1,204,800 |
Dec. 31, 2020 | 25.37 | 25.56 | 25.03 | 25.55 | 25.55 | 479,400 |
Dec. 30, 2020 | 25.36 | 25.66 | 25.32 | 25.40 | 25.40 | 504,400 |
Dec. 29, 2020 | 25.72 | 25.89 | 25.04 | 25.37 | 25.37 | 646,700 |
Dec. 28, 2020 | 26.00 | 26.06 | 25.26 | 25.68 | 25.68 | 900,700 |
Dec. 24, 2020 | 25.66 | 25.99 | 25.50 | 25.97 | 25.97 | 390,000 |
Dec. 23, 2020 | 25.22 | 25.68 | 25.07 | 25.67 | 25.67 | 793,200 |
Dec. 22, 2020 | 24.44 | 25.18 | 24.16 | 25.10 | 25.10 | 1,403,800 |
Dec. 21, 2020 | 23.43 | 24.20 | 23.32 | 24.14 | 24.14 | 1,065,900 |
Dec. 18, 2020 | 23.78 | 24.05 | 23.68 | 23.70 | 23.70 | 1,773,400 |
Dec. 17, 2020 | 24.08 | 24.30 | 23.36 | 23.61 | 23.61 | 955,300 |
Dec. 16, 2020 | 24.26 | 24.56 | 23.84 | 23.88 | 23.88 | 912,700 |
Dec. 15, 2020 | 24.42 | 24.84 | 24.04 | 24.21 | 24.21 | 1,300,200 |
Dec. 14, 2020 | 22.99 | 24.43 | 22.99 | 24.27 | 24.27 | 2,270,100 |
Dec. 11, 2020 | 22.45 | 23.06 | 22.16 | 22.93 | 22.93 | 1,077,800 |
Dec. 10, 2020 | 21.24 | 22.44 | 20.99 | 22.35 | 22.35 | 817,200 |
Dec. 09, 2020 | 21.67 | 21.96 | 21.29 | 21.35 | 21.35 | 969,200 |
Dec. 08, 2020 | 21.21 | 21.81 | 21.15 | 21.77 | 21.77 | 663,500 |
Dec. 07, 2020 | 21.09 | 21.52 | 20.90 | 21.24 | 21.24 | 898,800 |
Dec. 04, 2020 | 20.88 | 21.23 | 20.76 | 21.06 | 21.06 | 809,700 |
Dec. 03, 2020 | 20.84 | 21.34 | 20.70 | 20.90 | 20.90 | 787,100 |
Dec. 02, 2020 | 20.82 | 21.31 | 20.40 | 20.83 | 20.83 | 927,500 |
Dec. 01, 2020 | 21.32 | 21.57 | 20.87 | 20.95 | 20.95 | 579,900 |
Nov. 30, 2020 | 21.60 | 22.13 | 21.15 | 21.28 | 21.28 | 1,172,000 |
Nov. 27, 2020 | 21.07 | 21.87 | 20.50 | 21.58 | 21.58 | 1,144,300 |
Nov. 25, 2020 | 20.71 | 21.20 | 20.43 | 20.95 | 20.95 | 1,618,800 |
Nov. 24, 2020 | 20.64 | 20.88 | 20.35 | 20.56 | 20.56 | 1,135,600 |
Nov. 23, 2020 | 20.85 | 21.15 | 20.60 | 20.65 | 20.65 | 631,600 |
Nov. 20, 2020 | 20.76 | 21.38 | 20.70 | 20.87 | 20.87 | 1,291,100 |
Nov. 19, 2020 | 21.11 | 21.44 | 21.00 | 21.13 | 21.13 | 687,200 |
Nov. 18, 2020 | 21.62 | 21.95 | 21.11 | 21.11 | 21.11 | 776,300 |
Nov. 17, 2020 | 20.84 | 21.65 | 20.60 | 21.64 | 21.64 | 2,019,100 |
Nov. 16, 2020 | 20.91 | 21.03 | 20.54 | 20.85 | 20.85 | 928,400 |
Nov. 13, 2020 | 21.18 | 21.33 | 20.84 | 21.00 | 21.00 | 571,200 |
Nov. 12, 2020 | 21.39 | 21.63 | 20.92 | 21.06 | 21.06 | 722,800 |
Nov. 11, 2020 | 21.32 | 21.86 | 21.07 | 21.28 | 21.28 | 631,500 |
Nov. 10, 2020 | 20.38 | 21.01 | 20.28 | 21.01 | 21.01 | 1,424,600 |
Nov. 09, 2020 | 22.15 | 22.78 | 20.49 | 20.50 | 20.50 | 1,304,000 |
Nov. 06, 2020 | 22.55 | 22.67 | 21.50 | 21.86 | 21.86 | 1,049,300 |
Nov. 05, 2020 | 21.92 | 23.03 | 21.33 | 22.52 | 22.52 | 2,370,800 |
Nov. 04, 2020 | 21.85 | 22.74 | 21.79 | 22.12 | 22.12 | 1,391,400 |
Nov. 03, 2020 | 21.95 | 21.95 | 21.23 | 21.59 | 21.59 | 1,079,700 |
Nov. 02, 2020 | 21.15 | 21.38 | 20.32 | 21.28 | 21.28 | 2,535,200 |
Oct. 30, 2020 | 20.92 | 21.05 | 20.51 | 20.93 | 20.93 | 707,700 |
Oct. 29, 2020 | 21.46 | 21.88 | 20.89 | 21.13 | 21.13 | 688,100 |
Oct. 28, 2020 | 21.80 | 21.83 | 21.01 | 21.36 | 21.36 | 1,094,500 |
Oct. 27, 2020 | 23.27 | 23.43 | 22.27 | 22.35 | 22.35 | 767,000 |
Oct. 26, 2020 | 23.35 | 23.82 | 22.62 | 23.09 | 23.09 | 520,400 |
Oct. 23, 2020 | 23.56 | 23.69 | 23.05 | 23.61 | 23.61 | 292,800 |
Oct. 22, 2020 | 23.23 | 23.73 | 22.97 | 23.39 | 23.39 | 612,600 |
Oct. 21, 2020 | 23.45 | 23.70 | 22.25 | 23.10 | 23.10 | 451,800 |
Oct. 20, 2020 | 23.77 | 23.86 | 23.27 | 23.38 | 23.38 | 340,200 |
Oct. 19, 2020 | 23.49 | 23.79 | 23.19 | 23.48 | 23.48 | 385,300 |
Oct. 16, 2020 | 23.42 | 23.86 | 23.24 | 23.31 | 23.31 | 295,100 |
Oct. 15, 2020 | 22.78 | 23.42 | 22.23 | 23.36 | 23.36 | 482,600 |
Oct. 14, 2020 | 23.33 | 24.34 | 22.87 | 23.21 | 23.21 | 1,243,400 |
Oct. 13, 2020 | 23.16 | 23.85 | 22.95 | 23.26 | 23.26 | 891,000 |
Oct. 12, 2020 | 23.34 | 23.47 | 22.91 | 23.21 | 23.21 | 588,000 |
Oct. 09, 2020 | 23.22 | 23.48 | 22.79 | 22.92 | 22.92 | 512,800 |
Oct. 08, 2020 | 23.24 | 23.50 | 22.87 | 22.97 | 22.97 | 385,300 |
Oct. 07, 2020 | 22.65 | 22.97 | 22.30 | 22.84 | 22.84 | 754,000 |
Oct. 06, 2020 | 22.16 | 23.15 | 22.14 | 22.50 | 22.50 | 687,700 |
Oct. 05, 2020 | 22.22 | 22.43 | 21.84 | 22.04 | 22.04 | 832,200 |
Oct. 02, 2020 | 22.03 | 22.58 | 21.70 | 22.01 | 22.01 | 937,100 |
Oct. 01, 2020 | 22.26 | 22.76 | 21.93 | 22.66 | 22.66 | 802,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |