Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 25, 2021 | - | - | - | - | - | - |
Feb 24, 2021 | 23.58 | 24.07 | 23.36 | 23.89 | 23.89 | 203,200 |
Feb 23, 2021 | 22.91 | 23.49 | 22.68 | 23.35 | 23.35 | 148,400 |
Feb 22, 2021 | 21.90 | 22.73 | 21.90 | 22.72 | 22.72 | 82,800 |
Feb 19, 2021 | 21.77 | 22.20 | 21.67 | 22.18 | 22.18 | 107,400 |
Feb 18, 2021 | 21.74 | 22.00 | 21.44 | 21.69 | 21.69 | 67,700 |
Feb 17, 2021 | 21.71 | 22.07 | 21.70 | 21.79 | 21.79 | 75,700 |
Feb 16, 2021 | 21.59 | 21.99 | 21.53 | 21.84 | 21.84 | 113,300 |
Feb 12, 2021 | 21.45 | 22.05 | 20.03 | 21.60 | 21.60 | 94,300 |
Feb 11, 2021 | 21.67 | 22.05 | 21.52 | 21.81 | 21.81 | 73,100 |
Feb 10, 2021 | 22.00 | 22.23 | 21.80 | 21.85 | 21.85 | 88,400 |
Feb 09, 2021 | 21.62 | 21.99 | 21.55 | 21.92 | 21.92 | 80,700 |
Feb 08, 2021 | 21.29 | 21.71 | 21.11 | 21.67 | 21.67 | 87,600 |
Feb 05, 2021 | 21.37 | 21.44 | 20.92 | 21.03 | 21.03 | 85,900 |
Feb 04, 2021 | 20.30 | 21.26 | 20.16 | 21.20 | 21.20 | 212,000 |
Feb 04, 2021 | 0.09 Dividend | |||||
Feb 03, 2021 | 20.53 | 20.62 | 20.18 | 20.39 | 20.30 | 125,700 |
Feb 02, 2021 | 20.64 | 20.77 | 20.50 | 20.67 | 20.58 | 111,600 |
Feb 01, 2021 | 20.32 | 20.66 | 20.01 | 20.46 | 20.37 | 157,300 |
Jan 29, 2021 | 20.78 | 21.11 | 20.25 | 20.26 | 20.17 | 92,800 |
Jan 28, 2021 | 20.82 | 21.04 | 20.09 | 20.77 | 20.68 | 119,600 |
Jan 27, 2021 | 21.90 | 21.90 | 20.35 | 20.50 | 20.41 | 200,000 |
Jan 26, 2021 | 21.68 | 21.93 | 21.32 | 21.47 | 21.38 | 148,900 |
Jan 25, 2021 | 20.98 | 21.51 | 20.59 | 21.45 | 21.36 | 151,500 |
Jan 22, 2021 | 20.48 | 21.32 | 20.17 | 21.29 | 21.20 | 181,500 |
Jan 21, 2021 | 21.38 | 21.78 | 20.65 | 20.80 | 20.71 | 73,400 |
Jan 20, 2021 | 21.77 | 21.77 | 21.20 | 21.34 | 21.25 | 108,300 |
Jan 19, 2021 | 21.44 | 21.69 | 21.35 | 21.59 | 21.49 | 160,000 |
Jan 15, 2021 | 21.15 | 21.72 | 21.02 | 21.35 | 21.26 | 121,000 |
Jan 14, 2021 | 21.27 | 21.59 | 21.15 | 21.50 | 21.41 | 79,600 |
Jan 13, 2021 | 21.70 | 21.78 | 20.87 | 21.02 | 20.93 | 203,200 |
Jan 12, 2021 | 21.32 | 21.80 | 21.24 | 21.64 | 21.54 | 221,100 |
Jan 11, 2021 | 20.76 | 21.34 | 20.18 | 21.32 | 21.23 | 110,700 |
Jan 08, 2021 | 21.41 | 21.45 | 20.45 | 20.82 | 20.73 | 136,100 |
Jan 07, 2021 | 21.50 | 22.11 | 21.00 | 21.49 | 21.40 | 257,400 |
Jan 06, 2021 | 20.56 | 21.27 | 20.08 | 20.88 | 20.79 | 349,800 |
Jan 05, 2021 | 19.82 | 20.17 | 19.81 | 19.95 | 19.86 | 102,400 |
Jan 04, 2021 | 20.08 | 20.30 | 19.55 | 19.80 | 19.71 | 116,500 |
Dec 31, 2020 | 19.92 | 20.21 | 19.92 | 20.00 | 19.91 | 64,400 |
Dec 30, 2020 | 19.82 | 20.25 | 19.01 | 19.88 | 19.79 | 69,000 |
Dec 29, 2020 | 20.49 | 20.49 | 19.85 | 19.99 | 19.90 | 109,100 |
Dec 28, 2020 | 20.23 | 20.56 | 20.06 | 20.32 | 20.23 | 93,100 |
Dec 24, 2020 | 20.04 | 20.04 | 19.79 | 19.97 | 19.88 | 43,800 |
Dec 23, 2020 | 19.59 | 20.14 | 19.59 | 20.03 | 19.94 | 77,600 |
Dec 22, 2020 | 19.65 | 19.81 | 19.44 | 19.56 | 19.47 | 75,300 |
Dec 21, 2020 | 20.00 | 20.01 | 19.27 | 19.56 | 19.47 | 117,600 |
Dec 18, 2020 | 20.10 | 20.41 | 19.90 | 19.96 | 19.87 | 439,500 |
Dec 17, 2020 | 19.97 | 20.01 | 19.42 | 19.92 | 19.83 | 165,400 |
Dec 16, 2020 | 19.78 | 20.27 | 19.50 | 19.91 | 19.82 | 222,200 |
Dec 15, 2020 | 19.02 | 19.54 | 18.87 | 19.40 | 19.31 | 102,300 |
Dec 14, 2020 | 19.00 | 19.31 | 18.65 | 18.76 | 18.68 | 95,800 |
Dec 11, 2020 | 18.68 | 19.09 | 18.19 | 18.85 | 18.77 | 70,400 |
Dec 10, 2020 | 18.75 | 19.01 | 18.72 | 18.92 | 18.84 | 88,500 |
Dec 09, 2020 | 19.19 | 19.19 | 18.52 | 18.96 | 18.88 | 160,700 |
Dec 08, 2020 | 18.66 | 19.05 | 18.11 | 19.02 | 18.94 | 80,600 |
Dec 07, 2020 | 19.19 | 19.19 | 18.82 | 18.95 | 18.87 | 152,100 |
Dec 04, 2020 | 18.91 | 19.35 | 18.30 | 19.26 | 19.17 | 231,500 |
Dec 03, 2020 | 18.68 | 18.68 | 18.31 | 18.42 | 18.34 | 178,600 |
Dec 02, 2020 | 18.49 | 18.68 | 18.08 | 18.53 | 18.45 | 113,600 |
Dec 01, 2020 | 18.28 | 18.70 | 18.07 | 18.43 | 18.35 | 314,400 |
Nov 30, 2020 | 18.70 | 18.78 | 17.63 | 17.76 | 17.68 | 148,800 |
Nov 27, 2020 | 19.42 | 19.42 | 18.39 | 18.78 | 18.70 | 84,200 |
Nov 25, 2020 | 20.04 | 20.04 | 19.17 | 19.55 | 19.46 | 139,200 |
Nov 24, 2020 | 18.70 | 20.24 | 18.60 | 20.02 | 19.93 | 302,500 |
Nov 23, 2020 | 18.27 | 18.64 | 18.08 | 18.52 | 18.44 | 140,900 |
Nov 20, 2020 | 17.75 | 18.10 | 17.52 | 18.05 | 17.97 | 144,100 |
Nov 19, 2020 | 17.84 | 18.01 | 17.66 | 18.00 | 17.92 | 138,600 |
Nov 18, 2020 | 18.16 | 18.32 | 17.86 | 18.00 | 17.92 | 273,500 |
Nov 17, 2020 | 18.00 | 18.29 | 17.62 | 18.23 | 18.15 | 139,100 |
Nov 16, 2020 | 17.00 | 18.60 | 16.91 | 18.29 | 18.21 | 373,100 |
Nov 13, 2020 | 16.38 | 16.78 | 16.35 | 16.65 | 16.58 | 188,100 |
Nov 12, 2020 | 16.06 | 16.41 | 15.87 | 16.17 | 16.10 | 155,600 |
Nov 11, 2020 | 16.66 | 16.68 | 16.17 | 16.37 | 16.30 | 130,200 |
Nov 10, 2020 | 16.43 | 16.84 | 16.34 | 16.48 | 16.41 | 260,300 |
Nov 09, 2020 | 16.00 | 16.70 | 15.63 | 16.23 | 16.16 | 233,700 |
Nov 06, 2020 | 15.21 | 15.26 | 14.83 | 14.84 | 14.77 | 67,500 |
Nov 06, 2020 | 0.07 Dividend | |||||
Nov 05, 2020 | 14.67 | 15.24 | 14.67 | 15.19 | 15.05 | 85,800 |
Nov 04, 2020 | 14.99 | 15.05 | 14.56 | 14.65 | 14.52 | 96,600 |
Nov 03, 2020 | 15.38 | 15.64 | 15.29 | 15.43 | 15.29 | 106,800 |
Nov 02, 2020 | 14.99 | 15.31 | 14.95 | 15.16 | 15.02 | 74,800 |
Oct 30, 2020 | 14.38 | 14.90 | 14.38 | 14.87 | 14.74 | 172,500 |
Oct 29, 2020 | 14.71 | 14.87 | 14.31 | 14.50 | 14.37 | 229,400 |
Oct 28, 2020 | 14.60 | 14.95 | 14.29 | 14.51 | 14.38 | 223,800 |
Oct 27, 2020 | 15.30 | 15.79 | 14.88 | 14.92 | 14.79 | 156,600 |
Oct 26, 2020 | 15.54 | 15.54 | 15.05 | 15.24 | 15.10 | 118,600 |
Oct 23, 2020 | 15.76 | 15.90 | 15.48 | 15.77 | 15.63 | 88,300 |
Oct 22, 2020 | 15.38 | 15.74 | 15.38 | 15.70 | 15.56 | 77,800 |
Oct 21, 2020 | 15.55 | 15.79 | 15.38 | 15.39 | 15.25 | 118,900 |
Oct 20, 2020 | 15.09 | 15.68 | 15.09 | 15.45 | 15.31 | 141,400 |
Oct 19, 2020 | 15.01 | 15.15 | 14.89 | 14.99 | 14.86 | 100,700 |
Oct 16, 2020 | 14.80 | 14.88 | 14.57 | 14.86 | 14.73 | 64,600 |
Oct 15, 2020 | 14.31 | 14.88 | 14.21 | 14.85 | 14.72 | 195,000 |
Oct 14, 2020 | 14.40 | 14.48 | 14.23 | 14.32 | 14.19 | 189,100 |
Oct 13, 2020 | 14.51 | 14.63 | 14.23 | 14.41 | 14.28 | 143,200 |
Oct 12, 2020 | 14.26 | 14.69 | 14.14 | 14.60 | 14.47 | 251,100 |
Oct 09, 2020 | 14.55 | 14.73 | 14.23 | 14.31 | 14.18 | 73,700 |
Oct 08, 2020 | 14.15 | 14.45 | 14.09 | 14.38 | 14.25 | 111,100 |
Oct 07, 2020 | 14.02 | 14.28 | 13.74 | 14.01 | 13.88 | 151,900 |
Oct 06, 2020 | 13.95 | 14.37 | 13.86 | 13.87 | 13.75 | 177,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |