Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Mar 2021 | 25.66 | 25.90 | 25.13 | 25.42 | 25.42 | 150,121 |
02 Mar 2021 | 25.74 | 26.43 | 25.42 | 25.69 | 25.69 | 121,400 |
01 Mar 2021 | 25.67 | 26.04 | 25.30 | 25.91 | 25.91 | 114,500 |
26 Feb 2021 | 25.54 | 25.93 | 24.85 | 25.25 | 25.25 | 238,800 |
25 Feb 2021 | 26.39 | 26.45 | 25.05 | 25.24 | 25.24 | 172,900 |
24 Feb 2021 | 25.50 | 26.46 | 25.50 | 26.31 | 26.31 | 168,800 |
23 Feb 2021 | 25.77 | 25.98 | 25.31 | 25.41 | 25.41 | 164,900 |
22 Feb 2021 | 25.39 | 26.03 | 25.25 | 25.82 | 25.82 | 192,100 |
19 Feb 2021 | 25.15 | 25.80 | 25.02 | 25.54 | 25.54 | 135,800 |
18 Feb 2021 | 24.78 | 25.12 | 24.50 | 25.00 | 25.00 | 126,400 |
17 Feb 2021 | 24.76 | 25.10 | 24.46 | 24.90 | 24.90 | 179,800 |
16 Feb 2021 | 25.21 | 25.60 | 24.64 | 24.99 | 24.99 | 160,500 |
12 Feb 2021 | 26.60 | 26.60 | 23.80 | 24.93 | 24.93 | 388,400 |
11 Feb 2021 | 24.73 | 25.44 | 23.98 | 25.41 | 25.41 | 345,000 |
10 Feb 2021 | 25.95 | 26.01 | 24.53 | 24.72 | 24.72 | 304,400 |
09 Feb 2021 | 25.99 | 26.51 | 25.65 | 25.82 | 25.82 | 275,000 |
08 Feb 2021 | 25.01 | 26.08 | 24.97 | 25.90 | 25.90 | 224,600 |
05 Feb 2021 | 24.67 | 25.39 | 24.49 | 24.90 | 24.90 | 192,800 |
04 Feb 2021 | 24.24 | 24.97 | 24.06 | 24.43 | 24.43 | 149,700 |
03 Feb 2021 | 24.70 | 24.75 | 24.09 | 24.23 | 24.23 | 321,100 |
02 Feb 2021 | 25.08 | 25.08 | 24.29 | 24.83 | 24.83 | 150,400 |
01 Feb 2021 | 24.42 | 24.78 | 23.82 | 24.68 | 24.68 | 157,700 |
29 Jan 2021 | 24.07 | 24.35 | 23.50 | 23.93 | 23.93 | 145,900 |
28 Jan 2021 | 24.82 | 25.13 | 23.93 | 24.11 | 24.11 | 215,300 |
27 Jan 2021 | 24.57 | 25.05 | 24.11 | 24.46 | 24.46 | 163,900 |
26 Jan 2021 | 25.15 | 25.38 | 24.89 | 25.15 | 25.15 | 73,900 |
25 Jan 2021 | 25.01 | 25.53 | 24.67 | 24.96 | 24.96 | 276,700 |
22 Jan 2021 | 25.10 | 25.62 | 24.81 | 25.25 | 25.25 | 424,700 |
21 Jan 2021 | 25.00 | 25.41 | 24.51 | 25.30 | 25.30 | 138,200 |
20 Jan 2021 | 24.11 | 25.00 | 24.07 | 24.93 | 24.93 | 175,300 |
19 Jan 2021 | 24.60 | 24.60 | 23.97 | 24.18 | 24.18 | 131,900 |
15 Jan 2021 | 24.57 | 24.75 | 24.02 | 24.24 | 24.24 | 157,500 |
14 Jan 2021 | 24.90 | 25.18 | 24.60 | 24.82 | 24.82 | 169,200 |
13 Jan 2021 | 24.93 | 24.99 | 24.41 | 24.83 | 24.83 | 85,000 |
12 Jan 2021 | 25.10 | 25.56 | 24.81 | 24.99 | 24.99 | 205,400 |
11 Jan 2021 | 24.68 | 25.17 | 24.68 | 25.02 | 25.02 | 176,400 |
08 Jan 2021 | 24.42 | 25.02 | 24.10 | 25.01 | 25.01 | 243,200 |
07 Jan 2021 | 24.46 | 24.49 | 23.80 | 24.25 | 24.25 | 106,800 |
06 Jan 2021 | 23.84 | 24.42 | 23.75 | 24.28 | 24.28 | 231,900 |
05 Jan 2021 | 23.26 | 24.44 | 23.26 | 23.58 | 23.58 | 198,800 |
04 Jan 2021 | 23.56 | 24.07 | 22.88 | 23.44 | 23.44 | 191,800 |
31 Dec 2020 | 23.22 | 23.71 | 23.14 | 23.61 | 23.61 | 84,600 |
30 Dec 2020 | 22.84 | 23.36 | 22.55 | 23.10 | 23.10 | 103,200 |
29 Dec 2020 | 23.97 | 24.00 | 22.83 | 22.86 | 22.86 | 170,800 |
28 Dec 2020 | 23.72 | 23.85 | 23.46 | 23.74 | 23.74 | 159,300 |
24 Dec 2020 | 24.02 | 24.02 | 23.14 | 23.53 | 23.53 | 76,400 |
23 Dec 2020 | 23.43 | 24.10 | 23.34 | 23.72 | 23.72 | 167,100 |
22 Dec 2020 | 22.19 | 23.20 | 21.62 | 23.16 | 23.16 | 220,900 |
21 Dec 2020 | 21.35 | 22.17 | 21.26 | 22.04 | 22.04 | 165,100 |
18 Dec 2020 | 22.55 | 22.68 | 21.88 | 21.92 | 21.92 | 679,600 |
17 Dec 2020 | 22.18 | 22.55 | 21.84 | 22.41 | 22.41 | 169,300 |
16 Dec 2020 | 21.53 | 22.59 | 21.53 | 22.03 | 22.03 | 181,900 |
15 Dec 2020 | 21.33 | 21.98 | 21.01 | 21.56 | 21.56 | 199,400 |
14 Dec 2020 | 21.86 | 22.10 | 21.23 | 21.25 | 21.25 | 213,400 |
11 Dec 2020 | 22.78 | 23.33 | 21.73 | 21.78 | 21.78 | 232,800 |
10 Dec 2020 | 22.50 | 23.57 | 22.49 | 23.11 | 23.11 | 242,900 |
09 Dec 2020 | 22.55 | 22.74 | 21.94 | 22.65 | 22.65 | 193,800 |
08 Dec 2020 | 22.26 | 22.94 | 22.10 | 22.40 | 22.40 | 197,400 |
07 Dec 2020 | 21.40 | 22.54 | 21.40 | 22.49 | 22.49 | 233,000 |
04 Dec 2020 | 20.99 | 21.67 | 20.93 | 21.57 | 21.57 | 134,800 |
03 Dec 2020 | 20.77 | 21.22 | 20.60 | 20.74 | 20.74 | 171,000 |
02 Dec 2020 | 20.99 | 21.40 | 20.76 | 21.00 | 21.00 | 143,800 |
01 Dec 2020 | 21.02 | 21.29 | 20.54 | 20.93 | 20.93 | 160,900 |
30 Nov 2020 | 21.04 | 21.44 | 20.74 | 20.82 | 20.82 | 213,300 |
27 Nov 2020 | 21.08 | 21.24 | 20.63 | 21.16 | 21.16 | 59,800 |
25 Nov 2020 | 21.47 | 21.47 | 20.75 | 21.09 | 21.09 | 149,700 |
24 Nov 2020 | 21.21 | 21.88 | 20.98 | 21.61 | 21.61 | 224,100 |
23 Nov 2020 | 20.37 | 20.88 | 19.93 | 20.87 | 20.87 | 128,600 |
20 Nov 2020 | 19.73 | 20.39 | 19.73 | 20.04 | 20.04 | 122,000 |
19 Nov 2020 | 19.99 | 20.18 | 19.56 | 19.98 | 19.98 | 114,600 |
18 Nov 2020 | 20.41 | 20.49 | 20.05 | 20.07 | 20.07 | 147,200 |
17 Nov 2020 | 20.01 | 20.36 | 19.27 | 20.27 | 20.27 | 212,600 |
16 Nov 2020 | 20.58 | 20.69 | 20.08 | 20.30 | 20.30 | 287,100 |
13 Nov 2020 | 19.36 | 20.33 | 19.36 | 20.09 | 20.09 | 178,200 |
12 Nov 2020 | 19.87 | 20.05 | 18.64 | 19.25 | 19.25 | 257,600 |
11 Nov 2020 | 21.13 | 21.13 | 19.61 | 20.17 | 20.17 | 292,300 |
10 Nov 2020 | 20.38 | 21.16 | 20.14 | 20.93 | 20.93 | 375,200 |
09 Nov 2020 | 18.02 | 21.00 | 17.93 | 20.36 | 20.36 | 623,600 |
06 Nov 2020 | 17.70 | 17.91 | 17.20 | 17.24 | 17.24 | 142,900 |
05 Nov 2020 | 19.41 | 19.49 | 17.28 | 17.51 | 17.51 | 272,400 |
04 Nov 2020 | 18.50 | 18.70 | 18.00 | 18.29 | 18.29 | 188,300 |
03 Nov 2020 | 17.90 | 18.81 | 17.76 | 18.42 | 18.42 | 325,300 |
02 Nov 2020 | 17.01 | 17.69 | 16.96 | 17.62 | 17.62 | 250,800 |
30 Oct 2020 | 17.15 | 17.34 | 16.60 | 16.76 | 16.76 | 200,200 |
29 Oct 2020 | 17.02 | 17.59 | 16.85 | 17.37 | 17.37 | 144,900 |
28 Oct 2020 | 17.90 | 17.98 | 17.04 | 17.15 | 17.15 | 255,100 |
27 Oct 2020 | 18.89 | 18.99 | 18.27 | 18.28 | 18.28 | 137,300 |
26 Oct 2020 | 19.12 | 19.15 | 18.76 | 18.96 | 18.96 | 111,500 |
23 Oct 2020 | 19.21 | 19.37 | 19.06 | 19.34 | 19.34 | 87,700 |
22 Oct 2020 | 18.65 | 19.17 | 18.41 | 19.09 | 19.09 | 144,800 |
21 Oct 2020 | 18.70 | 18.75 | 18.21 | 18.58 | 18.58 | 133,500 |
20 Oct 2020 | 18.74 | 19.05 | 18.60 | 18.67 | 18.67 | 118,300 |
19 Oct 2020 | 19.27 | 19.48 | 18.65 | 18.67 | 18.67 | 154,000 |
16 Oct 2020 | 19.01 | 19.55 | 18.91 | 19.22 | 19.22 | 170,300 |
15 Oct 2020 | 19.33 | 19.48 | 18.86 | 19.05 | 19.05 | 169,500 |
14 Oct 2020 | 19.28 | 19.58 | 19.06 | 19.51 | 19.51 | 199,500 |
13 Oct 2020 | 19.82 | 20.00 | 19.21 | 19.26 | 19.26 | 244,400 |
12 Oct 2020 | 19.38 | 20.00 | 19.17 | 19.89 | 19.89 | 309,000 |
09 Oct 2020 | 18.95 | 19.45 | 18.80 | 19.31 | 19.31 | 241,900 |
08 Oct 2020 | 18.50 | 18.83 | 18.34 | 18.70 | 18.70 | 563,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |