Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2021 | 19.53 | 20.10 | 19.53 | 19.82 | 19.82 | 9,291,700 |
Apr 21, 2021 | 18.98 | 19.61 | 18.75 | 19.55 | 19.55 | 11,208,100 |
Apr 20, 2021 | 19.81 | 19.96 | 19.25 | 19.51 | 19.51 | 13,490,700 |
Apr 19, 2021 | 20.38 | 20.51 | 19.95 | 20.03 | 20.03 | 6,892,800 |
Apr 16, 2021 | 20.11 | 20.27 | 19.86 | 20.10 | 20.10 | 7,861,500 |
Apr 15, 2021 | 20.30 | 20.37 | 19.80 | 19.90 | 19.90 | 7,231,000 |
Apr 14, 2021 | 20.08 | 20.73 | 20.06 | 20.35 | 20.35 | 10,735,900 |
Apr 13, 2021 | 19.87 | 20.21 | 19.68 | 19.88 | 19.88 | 8,779,000 |
Apr 12, 2021 | 20.33 | 20.48 | 19.93 | 20.09 | 20.09 | 8,244,000 |
Apr 09, 2021 | 20.74 | 20.75 | 19.86 | 20.11 | 20.11 | 11,896,400 |
Apr 08, 2021 | 21.15 | 21.25 | 20.28 | 20.71 | 20.71 | 13,464,400 |
Apr 07, 2021 | 21.33 | 21.68 | 21.15 | 21.43 | 21.43 | 6,556,900 |
Apr 06, 2021 | 21.49 | 21.86 | 21.22 | 21.25 | 21.25 | 8,315,300 |
Apr 05, 2021 | 21.73 | 21.73 | 21.18 | 21.41 | 21.41 | 5,387,800 |
Apr 01, 2021 | 21.62 | 21.73 | 21.13 | 21.73 | 21.73 | 9,454,000 |
Mar 31, 2021 | 21.70 | 21.83 | 21.47 | 21.61 | 21.61 | 5,308,500 |
Mar 30, 2021 | 21.87 | 22.24 | 21.66 | 21.73 | 21.73 | 5,138,800 |
Mar 29, 2021 | 22.19 | 22.54 | 21.91 | 22.16 | 22.16 | 6,771,200 |
Mar 26, 2021 | 21.95 | 22.36 | 21.74 | 22.34 | 22.34 | 6,040,400 |
Mar 25, 2021 | 21.64 | 21.77 | 20.71 | 21.53 | 21.53 | 9,500,900 |
Mar 24, 2021 | 22.00 | 22.25 | 21.89 | 22.07 | 22.07 | 7,478,900 |
Mar 23, 2021 | 21.91 | 22.24 | 21.52 | 21.69 | 21.69 | 8,149,000 |
Mar 22, 2021 | 22.44 | 22.57 | 22.01 | 22.31 | 22.31 | 9,762,600 |
Mar 19, 2021 | 22.63 | 23.25 | 22.36 | 22.62 | 22.62 | 21,919,700 |
Mar 18, 2021 | 23.82 | 24.36 | 22.80 | 22.98 | 22.98 | 9,264,800 |
Mar 17, 2021 | 22.92 | 24.03 | 22.88 | 23.98 | 23.98 | 9,393,000 |
Mar 16, 2021 | 23.75 | 23.99 | 22.99 | 23.02 | 23.02 | 9,124,900 |
Mar 15, 2021 | 24.58 | 24.85 | 24.09 | 24.22 | 24.22 | 5,931,300 |
Mar 12, 2021 | 24.27 | 24.44 | 24.04 | 24.37 | 24.37 | 7,763,100 |
Mar 11, 2021 | 24.40 | 24.91 | 24.12 | 24.16 | 24.16 | 8,986,000 |
Mar 10, 2021 | 23.91 | 24.52 | 23.80 | 24.38 | 24.38 | 7,699,100 |
Mar 09, 2021 | 24.23 | 24.72 | 23.67 | 23.95 | 23.95 | 8,402,900 |
Mar 08, 2021 | 24.50 | 24.55 | 23.56 | 24.33 | 24.33 | 9,541,000 |
Mar 05, 2021 | 24.51 | 24.78 | 22.55 | 24.35 | 24.35 | 13,361,500 |
Mar 04, 2021 | 24.39 | 24.69 | 23.00 | 24.03 | 24.03 | 12,809,300 |
Mar 03, 2021 | 24.55 | 24.72 | 24.29 | 24.46 | 24.46 | 11,263,200 |
Mar 02, 2021 | 24.87 | 25.40 | 24.27 | 24.37 | 24.37 | 10,530,300 |
Mar 01, 2021 | 24.75 | 25.44 | 24.66 | 24.98 | 24.98 | 11,466,200 |
Feb 26, 2021 | 24.34 | 24.73 | 23.50 | 24.48 | 24.48 | 10,833,100 |
Feb 25, 2021 | 25.46 | 25.64 | 24.43 | 24.73 | 24.73 | 6,680,300 |
Feb 24, 2021 | 24.00 | 25.32 | 23.94 | 25.15 | 25.15 | 7,150,300 |
Feb 23, 2021 | 24.21 | 24.44 | 23.27 | 23.91 | 23.91 | 6,420,700 |
Feb 22, 2021 | 23.43 | 24.64 | 23.25 | 24.13 | 24.13 | 6,767,800 |
Feb 19, 2021 | 23.07 | 23.66 | 23.07 | 23.40 | 23.40 | 4,616,800 |
Feb 18, 2021 | 23.46 | 23.48 | 23.03 | 23.08 | 23.08 | 5,053,000 |
Feb 17, 2021 | 23.41 | 23.62 | 23.18 | 23.55 | 23.55 | 5,462,700 |
Feb 16, 2021 | 23.19 | 23.61 | 23.05 | 23.23 | 23.23 | 7,240,700 |
Feb 12, 2021 | 22.33 | 22.84 | 22.23 | 22.70 | 22.70 | 4,895,800 |
Feb 11, 2021 | 22.82 | 22.85 | 22.02 | 22.53 | 22.53 | 5,500,600 |
Feb 10, 2021 | 22.41 | 23.06 | 22.20 | 23.01 | 23.01 | 6,245,200 |
Feb 09, 2021 | 22.35 | 22.52 | 22.08 | 22.27 | 22.27 | 4,252,400 |
Feb 08, 2021 | 22.17 | 22.82 | 22.09 | 22.55 | 22.55 | 4,331,200 |
Feb 08, 2021 | 0.18 Dividend | |||||
Feb 05, 2021 | 22.78 | 22.82 | 21.88 | 22.08 | 21.90 | 4,782,400 |
Feb 04, 2021 | 21.50 | 22.38 | 21.19 | 22.36 | 22.18 | 7,338,200 |
Feb 03, 2021 | 20.41 | 21.46 | 20.41 | 21.40 | 21.23 | 4,688,300 |
Feb 02, 2021 | 20.81 | 20.98 | 20.31 | 20.39 | 20.22 | 4,098,500 |
Feb 01, 2021 | 20.37 | 20.50 | 19.95 | 20.31 | 20.14 | 3,956,500 |
Jan 29, 2021 | 20.38 | 20.81 | 19.93 | 20.09 | 19.93 | 7,079,100 |
Jan 28, 2021 | 20.69 | 20.79 | 20.09 | 20.60 | 20.43 | 5,261,100 |
Jan 27, 2021 | 20.36 | 21.15 | 19.66 | 20.41 | 20.24 | 7,279,200 |
Jan 26, 2021 | 21.38 | 21.71 | 20.54 | 20.61 | 20.44 | 7,515,700 |
Jan 25, 2021 | 21.91 | 21.91 | 20.71 | 21.05 | 20.88 | 8,287,300 |
Jan 22, 2021 | 22.18 | 22.38 | 21.68 | 22.17 | 21.99 | 7,016,000 |
Jan 21, 2021 | 22.43 | 23.88 | 22.18 | 22.55 | 22.37 | 10,725,400 |
Jan 20, 2021 | 23.06 | 23.14 | 22.54 | 22.89 | 22.70 | 7,008,500 |
Jan 19, 2021 | 23.01 | 23.12 | 22.60 | 22.87 | 22.68 | 12,059,900 |
Jan 15, 2021 | 23.16 | 23.38 | 22.37 | 22.87 | 22.68 | 6,391,600 |
Jan 14, 2021 | 23.09 | 24.04 | 23.04 | 23.71 | 23.52 | 7,846,000 |
Jan 13, 2021 | 23.00 | 23.23 | 22.64 | 23.00 | 22.81 | 4,843,400 |
Jan 12, 2021 | 22.83 | 23.50 | 22.67 | 23.04 | 22.85 | 5,394,600 |
Jan 11, 2021 | 21.80 | 22.72 | 21.56 | 22.65 | 22.47 | 4,140,000 |
Jan 08, 2021 | 22.79 | 22.91 | 22.26 | 22.47 | 22.29 | 5,298,400 |
Jan 07, 2021 | 22.21 | 22.73 | 22.21 | 22.67 | 22.49 | 5,536,700 |
Jan 06, 2021 | 21.73 | 22.46 | 21.48 | 22.16 | 21.98 | 8,205,500 |
Jan 05, 2021 | 21.36 | 22.05 | 21.24 | 21.26 | 21.09 | 7,773,900 |
Jan 04, 2021 | 21.22 | 21.49 | 20.82 | 21.02 | 20.85 | 4,973,500 |
Dec 31, 2020 | 21.17 | 21.17 | 20.76 | 20.85 | 20.68 | 2,799,300 |
Dec 30, 2020 | 20.74 | 21.33 | 20.73 | 21.21 | 21.04 | 3,582,200 |
Dec 29, 2020 | 21.10 | 21.22 | 20.61 | 20.75 | 20.58 | 3,775,200 |
Dec 28, 2020 | 21.19 | 21.19 | 20.75 | 20.88 | 20.71 | 3,207,900 |
Dec 24, 2020 | 21.20 | 21.24 | 20.85 | 21.01 | 20.84 | 1,213,400 |
Dec 23, 2020 | 21.38 | 21.59 | 21.04 | 21.13 | 20.96 | 3,898,600 |
Dec 22, 2020 | 21.22 | 21.62 | 21.11 | 21.19 | 21.02 | 5,431,400 |
Dec 21, 2020 | 20.30 | 21.42 | 20.29 | 21.25 | 21.08 | 5,381,800 |
Dec 18, 2020 | 21.41 | 21.68 | 20.93 | 21.17 | 21.00 | 12,639,200 |
Dec 17, 2020 | 21.67 | 21.86 | 21.14 | 21.50 | 21.32 | 4,765,600 |
Dec 16, 2020 | 21.85 | 21.85 | 21.19 | 21.50 | 21.32 | 5,950,600 |
Dec 15, 2020 | 21.77 | 22.19 | 21.48 | 22.01 | 21.83 | 6,023,300 |
Dec 14, 2020 | 22.95 | 23.00 | 21.54 | 21.68 | 21.50 | 8,371,500 |
Dec 11, 2020 | 22.85 | 23.05 | 22.42 | 22.67 | 22.49 | 6,101,800 |
Dec 10, 2020 | 22.33 | 23.49 | 22.25 | 23.12 | 22.93 | 5,463,800 |
Dec 09, 2020 | 22.65 | 23.29 | 22.40 | 22.73 | 22.54 | 7,427,000 |
Dec 08, 2020 | 21.56 | 22.48 | 21.51 | 22.42 | 22.24 | 6,728,100 |
Dec 07, 2020 | 21.56 | 22.07 | 21.36 | 22.02 | 21.84 | 7,006,700 |
Dec 04, 2020 | 20.82 | 21.79 | 20.74 | 21.79 | 21.61 | 11,665,500 |
Dec 03, 2020 | 19.87 | 20.62 | 19.69 | 20.42 | 20.25 | 6,883,700 |
Dec 02, 2020 | 19.04 | 20.01 | 18.91 | 19.67 | 19.51 | 6,720,200 |
Dec 01, 2020 | 19.39 | 19.52 | 19.15 | 19.23 | 19.07 | 6,501,300 |
Nov 30, 2020 | 19.52 | 19.70 | 18.70 | 18.72 | 18.57 | 12,001,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |