21.19 -0.01 (-0.05%)
After hours: 4:06PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 20, 2021 | 21.34 | 21.48 | 20.92 | 21.19 | 21.19 | 1,006,004 |
Jan 20, 2021 | 0.12 Dividend | |||||
Jan 19, 2021 | 21.50 | 22.02 | 21.24 | 21.31 | 21.19 | 1,190,500 |
Jan 15, 2021 | 21.40 | 21.44 | 20.89 | 21.29 | 21.17 | 1,169,000 |
Jan 14, 2021 | 22.42 | 22.59 | 21.85 | 21.88 | 21.76 | 1,301,700 |
Jan 13, 2021 | 22.60 | 22.60 | 21.82 | 22.05 | 21.93 | 1,096,500 |
Jan 12, 2021 | 21.20 | 22.98 | 20.96 | 22.69 | 22.56 | 1,818,300 |
Jan 11, 2021 | 22.00 | 22.48 | 21.39 | 21.66 | 21.54 | 1,805,800 |
Jan 08, 2021 | 22.50 | 22.81 | 21.82 | 22.56 | 22.43 | 2,274,100 |
Jan 07, 2021 | 23.88 | 24.16 | 23.07 | 23.20 | 23.07 | 2,170,900 |
Jan 06, 2021 | 21.90 | 23.91 | 21.67 | 23.49 | 23.36 | 2,572,500 |
Jan 05, 2021 | 20.39 | 21.40 | 20.39 | 21.17 | 21.05 | 1,056,200 |
Jan 04, 2021 | 20.91 | 21.61 | 20.33 | 20.45 | 20.33 | 1,453,700 |
Dec 31, 2020 | 20.28 | 20.67 | 20.04 | 20.54 | 20.42 | 1,174,500 |
Dec 30, 2020 | 19.91 | 20.42 | 19.91 | 20.28 | 20.17 | 794,200 |
Dec 29, 2020 | 20.14 | 20.28 | 19.79 | 19.88 | 19.77 | 799,300 |
Dec 28, 2020 | 20.14 | 20.41 | 19.84 | 20.15 | 20.04 | 730,700 |
Dec 24, 2020 | 19.99 | 20.02 | 19.61 | 20.02 | 19.91 | 275,400 |
Dec 23, 2020 | 20.05 | 20.28 | 19.91 | 19.98 | 19.87 | 794,200 |
Dec 22, 2020 | 20.27 | 20.33 | 19.96 | 19.97 | 19.86 | 584,400 |
Dec 21, 2020 | 19.62 | 20.25 | 19.62 | 20.22 | 20.11 | 1,170,500 |
Dec 18, 2020 | 20.50 | 20.56 | 20.04 | 20.08 | 19.97 | 3,086,200 |
Dec 17, 2020 | 20.86 | 20.87 | 20.29 | 20.49 | 20.37 | 1,104,100 |
Dec 16, 2020 | 20.70 | 20.84 | 20.46 | 20.73 | 20.61 | 919,200 |
Dec 15, 2020 | 20.12 | 20.63 | 19.75 | 20.60 | 20.48 | 1,160,700 |
Dec 14, 2020 | 20.21 | 20.46 | 19.73 | 19.76 | 19.65 | 1,558,700 |
Dec 11, 2020 | 20.25 | 20.32 | 19.65 | 19.90 | 19.79 | 1,351,700 |
Dec 10, 2020 | 20.33 | 20.81 | 20.15 | 20.54 | 20.42 | 941,300 |
Dec 09, 2020 | 20.77 | 20.99 | 20.27 | 20.46 | 20.34 | 1,115,800 |
Dec 08, 2020 | 19.92 | 20.66 | 19.89 | 20.65 | 20.53 | 1,215,200 |
Dec 07, 2020 | 19.86 | 20.18 | 19.63 | 20.18 | 20.07 | 1,138,600 |
Dec 04, 2020 | 19.70 | 20.12 | 19.63 | 19.93 | 19.82 | 1,524,000 |
Dec 03, 2020 | 19.76 | 20.20 | 19.46 | 19.49 | 19.38 | 1,520,600 |
Dec 02, 2020 | 20.83 | 20.83 | 20.28 | 20.39 | 20.28 | 1,222,700 |
Dec 01, 2020 | 20.95 | 21.19 | 20.59 | 20.88 | 20.76 | 1,519,500 |
Nov 30, 2020 | 20.72 | 20.72 | 19.91 | 19.91 | 19.80 | 1,246,100 |
Nov 27, 2020 | 20.89 | 21.19 | 20.65 | 20.91 | 20.79 | 446,300 |
Nov 25, 2020 | 21.30 | 21.33 | 20.85 | 20.97 | 20.85 | 673,300 |
Nov 24, 2020 | 21.15 | 21.43 | 20.86 | 21.38 | 21.26 | 1,562,400 |
Nov 23, 2020 | 21.00 | 21.15 | 20.54 | 20.74 | 20.62 | 1,194,900 |
Nov 20, 2020 | 20.90 | 20.98 | 20.50 | 20.75 | 20.63 | 576,000 |
Nov 19, 2020 | 20.70 | 21.25 | 20.66 | 20.96 | 20.84 | 630,600 |
Nov 18, 2020 | 22.00 | 22.09 | 20.81 | 20.81 | 20.69 | 1,185,300 |
Nov 17, 2020 | 21.34 | 21.99 | 21.27 | 21.87 | 21.75 | 799,800 |
Nov 16, 2020 | 21.30 | 21.96 | 21.30 | 21.73 | 21.61 | 1,150,900 |
Nov 13, 2020 | 20.29 | 20.98 | 20.29 | 20.87 | 20.75 | 834,800 |
Nov 12, 2020 | 20.44 | 20.61 | 19.86 | 20.16 | 20.05 | 714,800 |
Nov 11, 2020 | 20.75 | 20.92 | 20.43 | 20.79 | 20.67 | 1,146,200 |
Nov 10, 2020 | 20.46 | 20.71 | 20.18 | 20.70 | 20.58 | 1,437,100 |
Nov 09, 2020 | 20.76 | 21.29 | 19.92 | 20.21 | 20.10 | 962,000 |
Nov 06, 2020 | 19.61 | 19.78 | 19.08 | 19.29 | 19.18 | 1,537,600 |
Nov 05, 2020 | 19.10 | 20.06 | 19.10 | 19.45 | 19.34 | 1,647,400 |
Nov 04, 2020 | 20.16 | 20.18 | 18.68 | 18.90 | 18.79 | 2,599,500 |
Nov 03, 2020 | 21.40 | 21.40 | 20.54 | 20.61 | 20.49 | 1,270,000 |
Nov 02, 2020 | 20.99 | 20.99 | 20.57 | 20.96 | 20.84 | 803,400 |
Oct 30, 2020 | 20.28 | 20.68 | 20.06 | 20.65 | 20.53 | 1,098,200 |
Oct 29, 2020 | 19.50 | 20.53 | 19.38 | 20.41 | 20.30 | 884,100 |
Oct 28, 2020 | 20.09 | 20.17 | 19.63 | 19.66 | 19.55 | 1,001,000 |
Oct 28, 2020 | 0.12 Dividend | |||||
Oct 27, 2020 | 20.72 | 21.03 | 20.66 | 20.71 | 20.47 | 718,400 |
Oct 26, 2020 | 21.04 | 21.19 | 20.65 | 20.79 | 20.55 | 1,100,500 |
Oct 23, 2020 | 21.40 | 21.55 | 21.17 | 21.33 | 21.09 | 884,100 |
Oct 22, 2020 | 20.84 | 21.28 | 20.75 | 21.22 | 20.98 | 847,400 |
Oct 21, 2020 | 20.84 | 21.39 | 20.82 | 20.82 | 20.58 | 1,027,100 |
Oct 20, 2020 | 21.24 | 21.71 | 20.75 | 20.84 | 20.60 | 1,702,300 |
Oct 19, 2020 | 21.79 | 21.95 | 21.02 | 21.11 | 20.87 | 1,387,600 |
Oct 16, 2020 | 21.62 | 21.97 | 21.21 | 21.62 | 21.37 | 1,708,400 |
Oct 15, 2020 | 21.83 | 22.88 | 21.45 | 22.31 | 22.06 | 1,475,000 |
Oct 14, 2020 | 23.17 | 23.63 | 22.93 | 22.93 | 22.67 | 1,200,400 |
Oct 13, 2020 | 22.92 | 23.29 | 22.61 | 23.04 | 22.78 | 890,400 |
Oct 12, 2020 | 22.60 | 23.34 | 22.53 | 23.22 | 22.96 | 947,800 |
Oct 09, 2020 | 23.00 | 23.17 | 22.50 | 22.64 | 22.38 | 1,593,900 |
Oct 08, 2020 | 22.41 | 22.85 | 22.24 | 22.79 | 22.53 | 866,100 |
Oct 07, 2020 | 21.49 | 22.24 | 21.49 | 22.12 | 21.87 | 1,128,800 |
Oct 06, 2020 | 21.50 | 21.87 | 21.04 | 21.06 | 20.82 | 1,628,000 |
Oct 05, 2020 | 20.88 | 21.45 | 20.83 | 21.33 | 21.09 | 860,800 |
Oct 02, 2020 | 19.67 | 20.89 | 19.61 | 20.56 | 20.33 | 1,017,600 |
Oct 01, 2020 | 20.02 | 20.36 | 19.86 | 20.10 | 19.87 | 922,400 |
Sep 30, 2020 | 20.13 | 20.54 | 19.88 | 19.98 | 19.75 | 1,126,800 |
Sep 29, 2020 | 20.60 | 20.72 | 19.96 | 20.03 | 19.80 | 641,700 |
Sep 28, 2020 | 20.69 | 20.98 | 20.40 | 20.62 | 20.39 | 753,900 |
Sep 25, 2020 | 19.88 | 20.44 | 19.70 | 20.20 | 19.97 | 718,100 |
Sep 24, 2020 | 19.78 | 20.80 | 19.39 | 20.18 | 19.95 | 1,083,100 |
Sep 23, 2020 | 19.54 | 20.36 | 19.50 | 19.80 | 19.57 | 1,274,700 |
Sep 22, 2020 | 19.86 | 19.95 | 19.41 | 19.59 | 19.37 | 988,600 |
Sep 21, 2020 | 20.91 | 20.97 | 19.40 | 19.77 | 19.54 | 1,648,500 |
Sep 18, 2020 | 21.69 | 22.15 | 21.41 | 21.47 | 21.23 | 2,337,400 |
Sep 17, 2020 | 21.16 | 21.89 | 20.86 | 21.67 | 21.42 | 941,300 |
Sep 16, 2020 | 20.86 | 21.72 | 20.59 | 21.48 | 21.24 | 1,374,900 |
Sep 15, 2020 | 20.81 | 20.95 | 20.48 | 20.74 | 20.50 | 722,800 |
Sep 14, 2020 | 20.30 | 20.66 | 20.09 | 20.61 | 20.38 | 901,300 |
Sep 11, 2020 | 19.87 | 20.35 | 19.78 | 20.09 | 19.86 | 827,000 |
Sep 10, 2020 | 20.27 | 20.32 | 19.71 | 19.72 | 19.50 | 1,034,700 |
Sep 09, 2020 | 20.47 | 20.54 | 19.88 | 20.20 | 19.97 | 658,800 |
Sep 08, 2020 | 20.38 | 20.46 | 20.01 | 20.15 | 19.92 | 913,600 |
Sep 04, 2020 | 20.95 | 21.09 | 20.38 | 20.75 | 20.51 | 745,300 |
Sep 03, 2020 | 21.07 | 21.25 | 20.45 | 20.57 | 20.34 | 951,300 |
Sep 02, 2020 | 21.24 | 21.35 | 20.89 | 21.24 | 21.00 | 840,200 |
Sep 01, 2020 | 20.88 | 21.26 | 20.42 | 21.24 | 21.00 | 961,300 |
Aug 31, 2020 | 21.53 | 21.65 | 20.86 | 20.87 | 20.63 | 1,066,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |