Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 01, 2021 | 23.48 | 23.89 | 23.40 | 23.77 | 23.77 | 942,700 |
Feb 26, 2021 | 23.08 | 23.12 | 22.65 | 22.85 | 22.85 | 984,800 |
Feb 25, 2021 | 23.39 | 23.55 | 22.82 | 22.82 | 22.82 | 759,100 |
Feb 24, 2021 | 23.56 | 23.87 | 23.43 | 23.85 | 23.85 | 446,000 |
Feb 23, 2021 | 23.64 | 23.96 | 23.45 | 23.81 | 23.81 | 603,300 |
Feb 22, 2021 | 23.42 | 23.67 | 23.30 | 23.38 | 23.38 | 378,400 |
Feb 19, 2021 | 23.62 | 23.75 | 23.58 | 23.61 | 23.61 | 387,400 |
Feb 18, 2021 | 23.30 | 23.49 | 23.12 | 23.47 | 23.47 | 284,300 |
Feb 17, 2021 | 23.38 | 23.65 | 23.32 | 23.60 | 23.60 | 544,700 |
Feb 16, 2021 | 24.02 | 24.07 | 23.78 | 23.83 | 23.83 | 701,600 |
Feb 12, 2021 | 23.84 | 23.95 | 23.84 | 23.91 | 23.91 | 129,700 |
Feb 11, 2021 | 23.90 | 24.03 | 23.84 | 23.88 | 23.88 | 489,100 |
Feb 10, 2021 | 23.86 | 24.00 | 23.73 | 23.87 | 23.87 | 497,600 |
Feb 09, 2021 | 23.84 | 23.90 | 23.75 | 23.81 | 23.81 | 420,300 |
Feb 08, 2021 | 23.81 | 24.08 | 23.81 | 24.08 | 24.08 | 612,200 |
Feb 05, 2021 | 23.81 | 23.98 | 23.74 | 23.86 | 23.86 | 610,600 |
Feb 04, 2021 | 23.57 | 23.67 | 23.37 | 23.60 | 23.60 | 507,400 |
Feb 03, 2021 | 23.57 | 23.65 | 23.41 | 23.61 | 23.61 | 1,131,500 |
Feb 02, 2021 | 23.54 | 23.56 | 23.37 | 23.49 | 23.49 | 647,800 |
Feb 01, 2021 | 23.29 | 23.64 | 23.28 | 23.57 | 23.57 | 1,479,800 |
Jan 29, 2021 | 22.76 | 22.76 | 22.42 | 22.45 | 22.45 | 1,047,500 |
Jan 28, 2021 | 23.00 | 23.36 | 22.95 | 23.25 | 23.25 | 572,300 |
Jan 27, 2021 | 23.36 | 23.41 | 22.96 | 23.05 | 23.05 | 2,159,800 |
Jan 26, 2021 | 23.67 | 23.71 | 23.46 | 23.69 | 23.69 | 632,300 |
Jan 25, 2021 | 24.20 | 24.22 | 23.78 | 24.02 | 24.02 | 648,600 |
Jan 22, 2021 | 24.38 | 24.49 | 24.22 | 24.41 | 24.41 | 824,200 |
Jan 21, 2021 | 25.13 | 25.21 | 24.87 | 24.93 | 24.93 | 889,900 |
Jan 20, 2021 | 24.91 | 25.13 | 24.84 | 25.04 | 25.04 | 880,800 |
Jan 19, 2021 | 24.52 | 24.60 | 24.04 | 24.15 | 24.15 | 917,600 |
Jan 15, 2021 | 24.57 | 24.62 | 24.42 | 24.49 | 24.49 | 771,800 |
Jan 14, 2021 | 24.96 | 25.09 | 24.87 | 24.91 | 24.91 | 693,500 |
Jan 13, 2021 | 24.73 | 24.78 | 24.56 | 24.66 | 24.66 | 871,800 |
Jan 12, 2021 | 24.50 | 24.77 | 24.50 | 24.62 | 24.62 | 609,900 |
Jan 11, 2021 | 24.35 | 24.48 | 24.32 | 24.38 | 24.38 | 556,400 |
Jan 08, 2021 | 24.32 | 24.56 | 24.27 | 24.52 | 24.52 | 698,900 |
Jan 07, 2021 | 23.88 | 23.97 | 23.78 | 23.81 | 23.81 | 924,800 |
Jan 06, 2021 | 23.64 | 24.17 | 23.62 | 24.00 | 24.00 | 989,600 |
Jan 05, 2021 | 24.03 | 24.38 | 24.02 | 24.31 | 24.31 | 785,400 |
Jan 04, 2021 | 24.13 | 24.24 | 23.68 | 23.83 | 23.83 | 1,223,500 |
Dec 31, 2020 | 23.57 | 23.57 | 23.14 | 23.42 | 23.42 | 627,600 |
Dec 30, 2020 | 23.36 | 23.45 | 23.20 | 23.31 | 23.31 | 541,100 |
Dec 29, 2020 | 23.39 | 23.61 | 23.33 | 23.57 | 23.57 | 886,900 |
Dec 28, 2020 | 23.58 | 23.76 | 23.50 | 23.72 | 23.72 | 420,000 |
Dec 24, 2020 | 23.09 | 23.21 | 22.99 | 23.20 | 23.20 | 273,100 |
Dec 23, 2020 | 22.84 | 23.02 | 22.80 | 22.98 | 22.98 | 809,800 |
Dec 22, 2020 | 23.12 | 23.12 | 22.72 | 22.80 | 22.80 | 1,425,500 |
Dec 21, 2020 | 23.80 | 23.91 | 23.70 | 23.87 | 23.87 | 820,200 |
Dec 18, 2020 | 24.04 | 24.06 | 23.86 | 23.96 | 23.96 | 530,000 |
Dec 17, 2020 | 24.04 | 24.11 | 24.03 | 24.09 | 24.09 | 351,200 |
Dec 16, 2020 | 23.96 | 24.12 | 23.94 | 24.04 | 24.04 | 910,100 |
Dec 15, 2020 | 23.34 | 23.60 | 23.26 | 23.58 | 23.58 | 745,600 |
Dec 14, 2020 | 23.34 | 23.39 | 23.10 | 23.10 | 23.10 | 582,400 |
Dec 14, 2020 | 0.172 Dividend | |||||
Dec 11, 2020 | 23.13 | 23.21 | 23.06 | 23.14 | 22.97 | 674,800 |
Dec 10, 2020 | 23.08 | 23.43 | 23.05 | 23.40 | 23.23 | 674,200 |
Dec 09, 2020 | 23.27 | 23.27 | 22.90 | 23.06 | 22.89 | 603,700 |
Dec 08, 2020 | 23.12 | 23.12 | 22.97 | 23.04 | 22.87 | 509,400 |
Dec 07, 2020 | 23.05 | 23.25 | 22.98 | 23.13 | 22.96 | 837,200 |
Dec 04, 2020 | 22.53 | 22.76 | 22.53 | 22.74 | 22.57 | 1,394,200 |
Dec 03, 2020 | 22.75 | 22.98 | 22.71 | 22.72 | 22.55 | 1,146,100 |
Dec 02, 2020 | 22.57 | 22.83 | 22.57 | 22.75 | 22.58 | 824,500 |
Dec 01, 2020 | 22.30 | 22.58 | 22.25 | 22.50 | 22.33 | 1,439,400 |
Nov 30, 2020 | 21.93 | 21.97 | 21.74 | 21.76 | 21.60 | 1,923,100 |
Nov 27, 2020 | 22.62 | 22.86 | 22.62 | 22.68 | 22.51 | 826,100 |
Nov 25, 2020 | 22.27 | 22.35 | 22.09 | 22.31 | 22.14 | 852,500 |
Nov 24, 2020 | 22.27 | 22.49 | 22.11 | 22.46 | 22.29 | 1,327,800 |
Nov 23, 2020 | 22.10 | 22.17 | 21.89 | 21.96 | 21.80 | 1,224,200 |
Nov 20, 2020 | 21.72 | 21.75 | 21.58 | 21.58 | 21.42 | 650,300 |
Nov 19, 2020 | 21.66 | 21.76 | 21.62 | 21.72 | 21.56 | 598,100 |
Nov 18, 2020 | 21.85 | 21.90 | 21.65 | 21.67 | 21.51 | 2,075,600 |
Nov 17, 2020 | 21.72 | 21.98 | 21.67 | 21.82 | 21.66 | 3,027,600 |
Nov 16, 2020 | 21.70 | 21.88 | 21.52 | 21.59 | 21.43 | 3,073,500 |
Nov 13, 2020 | 21.22 | 21.39 | 21.20 | 21.36 | 21.20 | 581,300 |
Nov 12, 2020 | 21.36 | 21.49 | 21.03 | 21.10 | 20.94 | 1,610,200 |
Nov 11, 2020 | 21.63 | 21.67 | 21.47 | 21.62 | 21.46 | 819,500 |
Nov 10, 2020 | 21.37 | 21.81 | 21.37 | 21.74 | 21.58 | 958,100 |
Nov 09, 2020 | 21.35 | 21.56 | 21.12 | 21.19 | 21.03 | 1,879,500 |
Nov 06, 2020 | 20.44 | 20.52 | 20.27 | 20.44 | 20.29 | 658,800 |
Nov 05, 2020 | 20.01 | 20.39 | 19.93 | 20.32 | 20.17 | 1,358,400 |
Nov 04, 2020 | 19.05 | 19.47 | 19.01 | 19.39 | 19.25 | 603,300 |
Nov 03, 2020 | 18.98 | 19.18 | 18.97 | 19.07 | 18.93 | 712,900 |
Nov 02, 2020 | 18.66 | 18.72 | 18.52 | 18.70 | 18.56 | 422,100 |
Oct 30, 2020 | 18.21 | 18.28 | 18.11 | 18.28 | 18.14 | 284,500 |
Oct 29, 2020 | 18.24 | 18.35 | 18.14 | 18.28 | 18.14 | 408,900 |
Oct 28, 2020 | 18.46 | 18.47 | 18.21 | 18.27 | 18.13 | 521,400 |
Oct 27, 2020 | 18.90 | 18.90 | 18.69 | 18.79 | 18.65 | 264,800 |
Oct 26, 2020 | 18.80 | 18.91 | 18.70 | 18.84 | 18.70 | 379,400 |
Oct 23, 2020 | 18.67 | 18.90 | 18.67 | 18.90 | 18.76 | 326,500 |
Oct 22, 2020 | 18.75 | 18.76 | 18.61 | 18.70 | 18.56 | 242,200 |
Oct 21, 2020 | 18.53 | 18.88 | 18.53 | 18.85 | 18.71 | 533,500 |
Oct 20, 2020 | 18.49 | 18.57 | 18.38 | 18.45 | 18.31 | 501,500 |
Oct 19, 2020 | 18.54 | 18.66 | 18.40 | 18.42 | 18.28 | 442,600 |
Oct 16, 2020 | 18.40 | 18.47 | 18.35 | 18.36 | 18.22 | 304,600 |
Oct 15, 2020 | 18.31 | 18.41 | 18.25 | 18.34 | 18.20 | 474,400 |
Oct 14, 2020 | 18.76 | 18.76 | 18.54 | 18.57 | 18.43 | 322,500 |
Oct 13, 2020 | 18.46 | 18.46 | 18.26 | 18.35 | 18.21 | 363,600 |
Oct 12, 2020 | 18.38 | 18.47 | 18.32 | 18.37 | 18.23 | 318,600 |
Oct 09, 2020 | 18.27 | 18.40 | 18.18 | 18.36 | 18.22 | 312,800 |
Oct 08, 2020 | 18.13 | 18.26 | 18.13 | 18.21 | 18.07 | 507,100 |
Oct 07, 2020 | 18.05 | 18.11 | 18.00 | 18.06 | 17.93 | 332,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |