Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 16.58 | 16.67 | 16.20 | 16.40 | 16.40 | 42,925,700 |
Jan. 21, 2021 | 16.32 | 16.58 | 16.15 | 16.18 | 16.18 | 42,794,600 |
Jan. 20, 2021 | 16.41 | 16.65 | 16.22 | 16.31 | 16.31 | 34,913,100 |
Jan. 19, 2021 | 16.69 | 16.93 | 16.53 | 16.63 | 16.63 | 43,339,800 |
Jan. 15, 2021 | 16.93 | 17.50 | 16.68 | 17.11 | 17.11 | 57,747,300 |
Jan. 14, 2021 | 16.35 | 16.77 | 16.14 | 16.68 | 16.68 | 37,670,800 |
Jan. 13, 2021 | 16.74 | 16.86 | 16.34 | 16.49 | 16.49 | 29,279,500 |
Jan. 12, 2021 | 16.95 | 17.45 | 16.70 | 16.75 | 16.75 | 33,740,900 |
Jan. 11, 2021 | 16.95 | 17.40 | 16.69 | 17.34 | 17.34 | 41,283,500 |
Jan. 08, 2021 | 16.40 | 16.94 | 16.23 | 16.35 | 16.35 | 44,423,500 |
Jan. 07, 2021 | 16.80 | 16.87 | 16.50 | 16.50 | 16.50 | 39,068,300 |
Jan. 06, 2021 | 17.47 | 18.00 | 16.54 | 17.55 | 17.55 | 74,264,000 |
Jan. 05, 2021 | 18.69 | 18.71 | 17.49 | 17.64 | 17.64 | 46,610,300 |
Jan. 04, 2021 | 16.77 | 18.80 | 16.75 | 18.25 | 18.25 | 70,759,800 |
Dec. 31, 2020 | 16.78 | 17.07 | 16.46 | 16.79 | 16.79 | 29,302,700 |
Dec. 30, 2020 | 17.35 | 17.43 | 16.74 | 16.80 | 16.80 | 27,572,400 |
Dec. 29, 2020 | 16.58 | 17.76 | 16.56 | 17.43 | 17.43 | 36,351,900 |
Dec. 28, 2020 | 16.63 | 16.84 | 16.56 | 16.82 | 16.82 | 20,095,000 |
Dec. 24, 2020 | 17.13 | 17.14 | 16.88 | 16.88 | 16.88 | 14,037,700 |
Dec. 23, 2020 | 17.72 | 17.76 | 17.06 | 17.38 | 17.38 | 33,049,100 |
Dec. 22, 2020 | 18.23 | 18.48 | 18.01 | 18.11 | 18.11 | 36,110,800 |
Dec. 21, 2020 | 18.78 | 19.47 | 18.06 | 18.44 | 18.44 | 89,270,700 |
Dec. 18, 2020 | 16.88 | 17.57 | 16.87 | 17.08 | 17.08 | 51,916,300 |
Dec. 17, 2020 | 17.02 | 17.12 | 16.62 | 16.75 | 16.75 | 39,204,100 |
Dec. 16, 2020 | 17.52 | 17.71 | 16.97 | 16.99 | 16.99 | 41,687,100 |
Dec. 15, 2020 | 17.99 | 18.20 | 17.54 | 17.56 | 17.56 | 42,368,400 |
Dec. 14, 2020 | 17.42 | 18.48 | 17.26 | 18.41 | 18.41 | 39,393,700 |
Dec. 11, 2020 | 17.79 | 18.48 | 17.52 | 18.00 | 18.00 | 56,232,600 |
Dec. 10, 2020 | 17.34 | 17.47 | 16.89 | 17.36 | 17.36 | 46,203,500 |
Dec. 09, 2020 | 16.41 | 17.35 | 16.28 | 17.20 | 17.20 | 67,062,500 |
Dec. 08, 2020 | 17.32 | 17.34 | 16.59 | 16.59 | 16.59 | 29,829,900 |
Dec. 07, 2020 | 17.29 | 17.39 | 17.12 | 17.21 | 17.21 | 29,959,400 |
Dec. 04, 2020 | 17.21 | 17.22 | 16.95 | 17.11 | 17.11 | 34,625,600 |
Dec. 03, 2020 | 17.05 | 17.57 | 17.00 | 17.42 | 17.42 | 34,387,300 |
Dec. 02, 2020 | 17.38 | 17.38 | 16.89 | 17.26 | 17.26 | 30,611,900 |
Dec. 01, 2020 | 17.01 | 17.42 | 16.90 | 17.35 | 17.35 | 38,049,200 |
Nov. 30, 2020 | 17.57 | 18.17 | 17.15 | 17.18 | 17.18 | 28,443,200 |
Nov. 27, 2020 | 17.25 | 17.64 | 17.10 | 17.51 | 17.51 | 16,494,600 |
Nov. 25, 2020 | 18.07 | 18.31 | 17.36 | 17.39 | 17.39 | 24,940,600 |
Nov. 24, 2020 | 17.98 | 18.36 | 17.94 | 18.05 | 18.05 | 33,801,700 |
Nov. 23, 2020 | 18.35 | 18.73 | 18.04 | 18.36 | 18.36 | 32,610,900 |
Nov. 20, 2020 | 18.62 | 18.68 | 18.24 | 18.60 | 18.60 | 28,939,900 |
Nov. 19, 2020 | 18.79 | 19.07 | 18.33 | 18.64 | 18.64 | 28,510,800 |
Nov. 18, 2020 | 18.11 | 19.00 | 17.92 | 18.84 | 18.84 | 36,478,500 |
Nov. 17, 2020 | 18.99 | 19.10 | 18.26 | 18.30 | 18.30 | 32,713,100 |
Nov. 16, 2020 | 18.61 | 19.30 | 18.54 | 18.54 | 18.54 | 32,439,700 |
Nov. 13, 2020 | 19.65 | 19.67 | 18.75 | 19.08 | 19.08 | 37,852,000 |
Nov. 12, 2020 | 19.28 | 20.75 | 19.07 | 20.33 | 20.33 | 66,870,700 |
Nov. 11, 2020 | 19.15 | 19.40 | 18.63 | 18.99 | 18.99 | 32,869,100 |
Nov. 10, 2020 | 19.57 | 20.30 | 19.42 | 19.47 | 19.47 | 33,972,300 |
Nov. 09, 2020 | 19.08 | 20.11 | 18.22 | 20.07 | 20.07 | 59,930,300 |
Nov. 06, 2020 | 21.80 | 21.82 | 20.51 | 20.52 | 20.52 | 42,605,800 |
Nov. 05, 2020 | 21.64 | 22.23 | 21.44 | 21.98 | 21.98 | 36,516,500 |
Nov. 04, 2020 | 23.50 | 23.56 | 22.20 | 22.35 | 22.35 | 65,207,600 |
Nov. 03, 2020 | 25.15 | 25.31 | 24.19 | 24.51 | 24.51 | 38,945,700 |
Nov. 02, 2020 | 25.33 | 26.30 | 25.25 | 25.94 | 25.94 | 41,533,300 |
Oct. 30, 2020 | 26.18 | 27.01 | 25.77 | 26.53 | 26.53 | 40,022,300 |
Oct. 29, 2020 | 27.17 | 27.71 | 24.94 | 25.75 | 25.75 | 47,001,700 |
Oct. 28, 2020 | 26.10 | 27.77 | 25.77 | 27.73 | 27.73 | 77,152,300 |
Oct. 27, 2020 | 24.17 | 24.69 | 23.75 | 24.27 | 24.27 | 34,104,600 |
Oct. 26, 2020 | 22.70 | 24.57 | 22.47 | 24.17 | 24.17 | 50,892,700 |
Oct. 23, 2020 | 22.06 | 22.66 | 22.02 | 22.17 | 22.17 | 18,925,200 |
Oct. 22, 2020 | 22.64 | 22.84 | 21.94 | 22.15 | 22.15 | 22,674,700 |
Oct. 21, 2020 | 23.10 | 23.41 | 22.53 | 22.68 | 22.68 | 27,174,200 |
Oct. 20, 2020 | 23.08 | 23.36 | 22.87 | 23.23 | 23.23 | 29,751,700 |
Oct. 19, 2020 | 22.15 | 23.38 | 22.11 | 23.24 | 23.24 | 27,805,800 |
Oct. 16, 2020 | 22.08 | 22.27 | 21.74 | 22.27 | 22.27 | 23,439,300 |
Oct. 15, 2020 | 22.91 | 23.10 | 22.04 | 22.11 | 22.11 | 32,606,600 |
Oct. 14, 2020 | 21.95 | 22.26 | 21.58 | 21.92 | 21.92 | 29,619,500 |
Oct. 13, 2020 | 22.10 | 22.59 | 21.96 | 22.15 | 22.15 | 23,395,300 |
Oct. 12, 2020 | 21.90 | 22.29 | 21.78 | 21.85 | 21.85 | 31,257,000 |
Oct. 09, 2020 | 22.81 | 22.82 | 22.28 | 22.29 | 22.29 | 29,134,100 |
Oct. 08, 2020 | 24.21 | 24.35 | 23.46 | 23.51 | 23.51 | 25,239,000 |
Oct. 07, 2020 | 24.83 | 24.93 | 24.31 | 24.49 | 24.49 | 19,449,200 |
Oct. 06, 2020 | 24.76 | 25.54 | 24.29 | 25.32 | 25.32 | 34,806,400 |
Oct. 05, 2020 | 25.53 | 25.80 | 24.77 | 24.97 | 24.97 | 20,847,000 |
Oct. 02, 2020 | 26.31 | 26.38 | 25.29 | 25.78 | 25.78 | 29,934,400 |
Oct. 01, 2020 | 24.61 | 25.40 | 24.61 | 25.01 | 25.01 | 24,150,500 |
Sep. 30, 2020 | 24.61 | 25.18 | 24.29 | 24.90 | 24.90 | 25,606,400 |
Sep. 29, 2020 | 25.47 | 25.50 | 24.56 | 24.94 | 24.94 | 22,623,800 |
Sep. 28, 2020 | 25.33 | 25.65 | 25.26 | 25.36 | 25.36 | 18,261,300 |
Sep. 25, 2020 | 26.22 | 26.42 | 25.38 | 25.54 | 25.54 | 23,632,200 |
Sep. 24, 2020 | 26.73 | 27.00 | 25.74 | 26.19 | 26.19 | 27,420,400 |
Sep. 23, 2020 | 25.27 | 26.72 | 25.15 | 26.70 | 26.70 | 29,299,300 |
Sep. 22, 2020 | 25.12 | 26.04 | 25.11 | 25.36 | 25.36 | 23,294,800 |
Sep. 21, 2020 | 25.40 | 26.65 | 25.05 | 25.16 | 25.16 | 39,885,200 |
Sep. 18, 2020 | 24.21 | 24.98 | 23.67 | 24.37 | 24.37 | 34,617,700 |
Sep. 17, 2020 | 25.73 | 25.81 | 24.28 | 24.39 | 24.39 | 31,107,000 |
Sep. 16, 2020 | 24.87 | 25.00 | 24.27 | 24.96 | 24.96 | 29,742,500 |
Sep. 15, 2020 | 24.82 | 25.49 | 24.69 | 25.03 | 25.03 | 25,504,300 |
Sep. 14, 2020 | 25.17 | 25.45 | 24.71 | 25.07 | 25.07 | 30,288,500 |
Sep. 11, 2020 | 26.39 | 27.18 | 25.49 | 25.52 | 25.52 | 42,583,700 |
Sep. 10, 2020 | 26.59 | 27.78 | 26.36 | 27.13 | 27.13 | 39,205,600 |
Sep. 09, 2020 | 27.56 | 27.85 | 26.35 | 26.83 | 26.83 | 37,915,900 |
Sep. 08, 2020 | 31.24 | 31.50 | 28.16 | 28.28 | 28.28 | 63,918,700 |
Sep. 04, 2020 | 30.91 | 34.08 | 28.54 | 28.92 | 28.92 | 110,892,900 |
Sep. 03, 2020 | 28.32 | 32.76 | 27.30 | 31.71 | 31.71 | 119,030,400 |
Sep. 02, 2020 | 27.24 | 28.23 | 27.13 | 27.94 | 27.94 | 40,528,700 |
Sep. 01, 2020 | 26.85 | 27.46 | 26.64 | 27.27 | 27.27 | 28,950,600 |
Aug. 31, 2020 | 26.30 | 27.09 | 25.68 | 26.85 | 26.85 | 36,336,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |