Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 13, 2021 | 24.01 | 24.02 | 23.82 | 23.92 | 23.92 | 128,927 |
Apr 12, 2021 | 24.23 | 24.23 | 23.80 | 23.96 | 23.96 | 581,700 |
Apr 09, 2021 | 24.26 | 24.36 | 24.01 | 24.06 | 24.06 | 422,600 |
Apr 08, 2021 | 24.23 | 24.36 | 24.01 | 24.29 | 24.29 | 584,100 |
Apr 07, 2021 | 24.30 | 24.43 | 24.10 | 24.22 | 24.22 | 419,000 |
Apr 06, 2021 | 24.37 | 24.46 | 24.12 | 24.39 | 24.39 | 576,200 |
Apr 05, 2021 | 24.50 | 24.55 | 23.97 | 24.30 | 24.30 | 577,600 |
Apr 01, 2021 | 23.09 | 24.28 | 22.81 | 24.28 | 24.28 | 700,800 |
Mar 31, 2021 | 23.40 | 23.57 | 23.00 | 23.28 | 23.28 | 851,400 |
Mar 30, 2021 | 23.36 | 23.50 | 23.21 | 23.28 | 23.28 | 453,100 |
Mar 30, 2021 | 0.265 Dividend | |||||
Mar 29, 2021 | 23.87 | 23.94 | 23.30 | 23.64 | 23.38 | 511,000 |
Mar 26, 2021 | 23.71 | 23.83 | 23.39 | 23.79 | 23.52 | 391,700 |
Mar 25, 2021 | 23.33 | 23.67 | 22.82 | 23.42 | 23.16 | 426,200 |
Mar 24, 2021 | 23.64 | 24.13 | 23.31 | 23.33 | 23.07 | 393,500 |
Mar 23, 2021 | 23.43 | 23.80 | 23.32 | 23.57 | 23.31 | 553,000 |
Mar 22, 2021 | 23.79 | 23.87 | 23.14 | 23.40 | 23.14 | 481,400 |
Mar 19, 2021 | 23.63 | 24.10 | 23.63 | 23.84 | 23.57 | 1,342,100 |
Mar 18, 2021 | 24.23 | 24.46 | 23.90 | 24.00 | 23.73 | 558,600 |
Mar 17, 2021 | 24.10 | 24.47 | 23.90 | 24.43 | 24.16 | 540,900 |
Mar 16, 2021 | 24.56 | 24.89 | 23.78 | 24.03 | 23.76 | 688,700 |
Mar 15, 2021 | 24.05 | 24.89 | 23.92 | 24.80 | 24.52 | 1,087,200 |
Mar 12, 2021 | 23.20 | 23.92 | 23.10 | 23.90 | 23.63 | 1,268,400 |
Mar 11, 2021 | 23.12 | 23.36 | 23.06 | 23.10 | 22.84 | 715,800 |
Mar 10, 2021 | 23.22 | 23.45 | 22.93 | 23.11 | 22.85 | 799,600 |
Mar 09, 2021 | 23.12 | 23.57 | 23.00 | 23.14 | 22.88 | 644,000 |
Mar 08, 2021 | 22.98 | 23.29 | 22.70 | 22.91 | 22.65 | 590,100 |
Mar 05, 2021 | 22.91 | 22.91 | 22.24 | 22.75 | 22.49 | 552,100 |
Mar 04, 2021 | 22.46 | 22.95 | 22.33 | 22.73 | 22.48 | 606,900 |
Mar 03, 2021 | 22.37 | 22.86 | 22.31 | 22.48 | 22.23 | 524,900 |
Mar 02, 2021 | 22.82 | 22.82 | 22.10 | 22.36 | 22.11 | 443,100 |
Mar 01, 2021 | 22.52 | 23.01 | 22.52 | 22.82 | 22.56 | 691,700 |
Feb 26, 2021 | 22.15 | 22.70 | 22.09 | 22.18 | 21.93 | 882,500 |
Feb 25, 2021 | 22.93 | 23.08 | 21.97 | 22.08 | 21.83 | 346,100 |
Feb 24, 2021 | 22.61 | 23.05 | 22.54 | 22.93 | 22.67 | 605,400 |
Feb 23, 2021 | 22.50 | 23.01 | 22.35 | 22.57 | 22.32 | 578,300 |
Feb 22, 2021 | 22.11 | 22.60 | 21.93 | 22.41 | 22.16 | 627,400 |
Feb 19, 2021 | 22.37 | 22.43 | 22.01 | 22.11 | 21.86 | 609,300 |
Feb 18, 2021 | 22.62 | 22.73 | 22.25 | 22.35 | 22.10 | 454,200 |
Feb 17, 2021 | 22.25 | 22.67 | 22.20 | 22.63 | 22.38 | 426,200 |
Feb 16, 2021 | 23.05 | 23.13 | 22.23 | 22.37 | 22.12 | 551,200 |
Feb 12, 2021 | 23.09 | 23.39 | 22.82 | 23.05 | 22.79 | 433,300 |
Feb 11, 2021 | 23.25 | 23.77 | 22.76 | 23.23 | 22.97 | 628,500 |
Feb 10, 2021 | 23.29 | 23.45 | 23.00 | 23.10 | 22.84 | 815,600 |
Feb 09, 2021 | 23.20 | 23.40 | 22.82 | 23.21 | 22.95 | 733,900 |
Feb 08, 2021 | 23.56 | 23.64 | 23.08 | 23.18 | 22.92 | 593,000 |
Feb 05, 2021 | 23.76 | 23.80 | 23.18 | 23.48 | 23.22 | 434,100 |
Feb 04, 2021 | 23.10 | 23.88 | 23.10 | 23.53 | 23.27 | 439,000 |
Feb 03, 2021 | 23.31 | 23.39 | 22.58 | 23.08 | 22.82 | 543,800 |
Feb 02, 2021 | 23.45 | 23.50 | 23.15 | 23.34 | 23.08 | 287,500 |
Feb 01, 2021 | 22.78 | 23.31 | 22.28 | 23.28 | 23.02 | 406,900 |
Jan 29, 2021 | 22.62 | 22.71 | 22.16 | 22.46 | 22.21 | 856,100 |
Jan 28, 2021 | 22.55 | 22.88 | 22.32 | 22.79 | 22.53 | 702,900 |
Jan 27, 2021 | 22.88 | 23.00 | 21.84 | 22.48 | 22.23 | 906,100 |
Jan 26, 2021 | 23.29 | 23.45 | 23.06 | 23.19 | 22.93 | 439,900 |
Jan 25, 2021 | 22.97 | 23.18 | 22.61 | 23.06 | 22.80 | 565,900 |
Jan 22, 2021 | 22.64 | 23.02 | 22.34 | 23.01 | 22.75 | 473,900 |
Jan 21, 2021 | 22.61 | 22.78 | 22.29 | 22.71 | 22.46 | 479,000 |
Jan 20, 2021 | 22.41 | 22.80 | 22.30 | 22.68 | 22.43 | 343,700 |
Jan 19, 2021 | 22.75 | 22.75 | 22.05 | 22.39 | 22.14 | 516,600 |
Jan 15, 2021 | 22.46 | 22.62 | 22.11 | 22.44 | 22.19 | 818,000 |
Jan 14, 2021 | 23.13 | 23.24 | 22.47 | 22.54 | 22.29 | 651,400 |
Jan 13, 2021 | 22.77 | 23.16 | 22.58 | 22.98 | 22.72 | 426,600 |
Jan 12, 2021 | 22.40 | 22.79 | 22.16 | 22.75 | 22.49 | 451,000 |
Jan 11, 2021 | 22.40 | 22.65 | 22.08 | 22.32 | 22.07 | 608,600 |
Jan 08, 2021 | 22.52 | 22.57 | 22.05 | 22.40 | 22.15 | 718,200 |
Jan 07, 2021 | 22.71 | 22.84 | 21.66 | 21.90 | 21.65 | 671,600 |
Jan 06, 2021 | 22.16 | 22.97 | 22.15 | 22.71 | 22.46 | 1,423,600 |
Jan 05, 2021 | 21.42 | 22.25 | 21.39 | 22.08 | 21.83 | 792,700 |
Jan 04, 2021 | 22.21 | 22.45 | 21.38 | 21.42 | 21.18 | 760,300 |
Dec 31, 2020 | 21.77 | 22.25 | 21.76 | 22.18 | 21.93 | 511,200 |
Dec 30, 2020 | 22.22 | 22.48 | 22.05 | 22.17 | 21.92 | 710,500 |
Dec 30, 2020 | 0.25 Dividend | |||||
Dec 29, 2020 | 22.64 | 22.73 | 22.18 | 22.39 | 21.89 | 463,200 |
Dec 28, 2020 | 22.63 | 22.68 | 22.30 | 22.58 | 22.07 | 775,400 |
Dec 24, 2020 | 22.42 | 22.63 | 22.27 | 22.33 | 21.83 | 367,900 |
Dec 23, 2020 | 23.11 | 23.30 | 22.34 | 22.42 | 21.92 | 903,500 |
Dec 22, 2020 | 22.91 | 22.98 | 22.71 | 22.83 | 22.32 | 881,500 |
Dec 21, 2020 | 22.86 | 23.07 | 22.65 | 22.92 | 22.41 | 492,500 |
Dec 18, 2020 | 23.61 | 23.83 | 22.96 | 23.13 | 22.62 | 1,935,500 |
Dec 17, 2020 | 23.17 | 23.55 | 22.86 | 23.49 | 22.97 | 1,089,500 |
Dec 16, 2020 | 23.11 | 23.52 | 23.01 | 23.12 | 22.61 | 1,046,700 |
Dec 15, 2020 | 22.27 | 23.00 | 22.15 | 22.95 | 22.44 | 1,095,200 |
Dec 14, 2020 | 22.75 | 22.81 | 22.05 | 22.15 | 21.66 | 1,354,200 |
Dec 11, 2020 | 21.61 | 22.32 | 21.20 | 22.10 | 21.61 | 1,904,200 |
Dec 10, 2020 | 20.95 | 21.15 | 20.78 | 21.05 | 20.58 | 522,100 |
Dec 09, 2020 | 20.90 | 21.19 | 20.70 | 21.14 | 20.67 | 801,700 |
Dec 08, 2020 | 20.73 | 21.07 | 20.61 | 20.85 | 20.39 | 570,100 |
Dec 07, 2020 | 20.51 | 20.90 | 20.51 | 20.77 | 20.31 | 726,000 |
Dec 04, 2020 | 21.12 | 21.29 | 20.33 | 20.50 | 20.04 | 764,200 |
Dec 03, 2020 | 20.43 | 21.00 | 20.34 | 20.81 | 20.35 | 829,600 |
Dec 02, 2020 | 20.55 | 20.57 | 19.93 | 20.31 | 19.86 | 1,043,300 |
Dec 01, 2020 | 19.89 | 20.50 | 19.72 | 20.28 | 19.83 | 1,727,200 |
Nov 30, 2020 | 19.74 | 20.01 | 19.35 | 19.43 | 19.00 | 1,134,300 |
Nov 27, 2020 | 20.11 | 20.11 | 19.46 | 19.73 | 19.29 | 321,800 |
Nov 25, 2020 | 20.01 | 20.24 | 19.77 | 20.00 | 19.55 | 354,600 |
Nov 24, 2020 | 19.69 | 20.36 | 19.56 | 20.05 | 19.60 | 670,500 |
Nov 23, 2020 | 19.42 | 19.70 | 19.20 | 19.42 | 18.99 | 1,041,500 |
Nov 20, 2020 | 18.98 | 19.39 | 18.97 | 19.26 | 18.83 | 744,700 |
Nov 19, 2020 | 18.73 | 19.35 | 18.52 | 19.27 | 18.84 | 443,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |