Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 04, 2021 | 25.38 | 26.00 | 23.82 | 24.61 | 24.61 | 598,903 |
Mar 03, 2021 | 25.51 | 26.10 | 25.19 | 25.40 | 25.40 | 454,400 |
Mar 02, 2021 | 26.29 | 26.48 | 25.38 | 25.40 | 25.40 | 402,300 |
Mar 01, 2021 | 25.78 | 26.61 | 25.58 | 26.41 | 26.41 | 409,200 |
Feb 26, 2021 | 26.25 | 26.94 | 24.90 | 25.21 | 25.21 | 849,700 |
Feb 25, 2021 | 26.89 | 27.65 | 26.03 | 26.52 | 26.52 | 614,200 |
Feb 24, 2021 | 26.15 | 26.87 | 26.03 | 26.84 | 26.84 | 666,500 |
Feb 23, 2021 | 26.10 | 26.37 | 24.56 | 25.72 | 25.72 | 653,500 |
Feb 22, 2021 | 25.31 | 27.55 | 25.30 | 26.45 | 26.45 | 1,200,700 |
Feb 19, 2021 | 24.92 | 25.39 | 24.83 | 25.23 | 25.23 | 632,400 |
Feb 18, 2021 | 25.35 | 25.35 | 23.86 | 24.80 | 24.80 | 778,800 |
Feb 17, 2021 | 24.80 | 25.85 | 24.55 | 25.42 | 25.42 | 898,200 |
Feb 16, 2021 | 24.13 | 25.23 | 24.12 | 25.12 | 25.12 | 589,600 |
Feb 12, 2021 | 24.71 | 24.71 | 23.90 | 24.12 | 24.12 | 402,200 |
Feb 11, 2021 | 24.34 | 25.39 | 24.17 | 24.76 | 24.76 | 664,800 |
Feb 10, 2021 | 24.30 | 24.45 | 23.55 | 24.12 | 24.12 | 785,700 |
Feb 09, 2021 | 24.58 | 24.76 | 23.88 | 24.02 | 24.02 | 390,600 |
Feb 08, 2021 | 24.91 | 25.43 | 24.76 | 24.79 | 24.79 | 661,200 |
Feb 05, 2021 | 24.68 | 24.80 | 24.24 | 24.80 | 24.80 | 664,700 |
Feb 04, 2021 | 23.56 | 24.59 | 23.56 | 24.42 | 24.42 | 841,600 |
Feb 03, 2021 | 22.95 | 23.45 | 22.65 | 23.24 | 23.24 | 426,700 |
Feb 02, 2021 | 23.06 | 23.29 | 22.44 | 22.69 | 22.69 | 585,800 |
Feb 01, 2021 | 23.47 | 23.47 | 22.18 | 22.77 | 22.77 | 622,000 |
Jan 29, 2021 | 24.23 | 24.44 | 22.94 | 23.22 | 23.22 | 763,600 |
Jan 28, 2021 | 22.97 | 24.49 | 22.39 | 24.16 | 24.16 | 1,595,000 |
Jan 27, 2021 | 23.22 | 23.34 | 21.59 | 22.89 | 22.89 | 1,356,300 |
Jan 26, 2021 | 24.70 | 24.86 | 23.01 | 23.71 | 23.71 | 956,500 |
Jan 25, 2021 | 24.27 | 25.83 | 23.99 | 24.34 | 24.34 | 891,700 |
Jan 22, 2021 | 23.45 | 24.26 | 23.09 | 24.19 | 24.19 | 613,300 |
Jan 21, 2021 | 23.73 | 24.19 | 23.49 | 23.62 | 23.62 | 745,800 |
Jan 20, 2021 | 24.11 | 24.63 | 23.78 | 23.79 | 23.79 | 523,500 |
Jan 19, 2021 | 24.93 | 25.39 | 23.79 | 24.11 | 24.11 | 497,000 |
Jan 15, 2021 | 24.92 | 25.26 | 24.47 | 24.87 | 24.87 | 768,400 |
Jan 14, 2021 | 24.90 | 25.84 | 24.67 | 25.36 | 25.36 | 586,100 |
Jan 13, 2021 | 24.96 | 25.37 | 24.56 | 24.81 | 24.81 | 903,200 |
Jan 12, 2021 | 23.99 | 25.52 | 23.53 | 25.40 | 25.40 | 2,194,800 |
Jan 11, 2021 | 22.49 | 23.73 | 22.16 | 23.29 | 23.29 | 709,100 |
Jan 08, 2021 | 23.20 | 23.96 | 22.70 | 23.55 | 23.55 | 767,400 |
Jan 07, 2021 | 23.29 | 23.67 | 22.64 | 22.98 | 22.98 | 700,900 |
Jan 06, 2021 | 22.10 | 23.50 | 22.00 | 23.11 | 23.11 | 1,362,800 |
Jan 05, 2021 | 21.40 | 22.01 | 21.35 | 21.69 | 21.69 | 1,261,100 |
Jan 04, 2021 | 22.53 | 22.81 | 20.98 | 21.67 | 21.67 | 1,077,200 |
Dec 31, 2020 | 22.09 | 23.02 | 21.71 | 22.62 | 22.62 | 1,159,100 |
Dec 30, 2020 | 21.51 | 22.43 | 21.28 | 22.18 | 22.18 | 859,200 |
Dec 29, 2020 | 21.36 | 21.55 | 20.80 | 21.50 | 21.50 | 1,037,200 |
Dec 28, 2020 | 20.09 | 21.42 | 20.02 | 21.34 | 21.34 | 1,235,800 |
Dec 24, 2020 | 20.64 | 20.67 | 19.89 | 20.01 | 20.01 | 283,500 |
Dec 23, 2020 | 18.99 | 20.77 | 18.89 | 20.67 | 20.67 | 1,256,700 |
Dec 22, 2020 | 18.87 | 18.95 | 18.48 | 18.80 | 18.80 | 638,500 |
Dec 21, 2020 | 18.00 | 18.68 | 17.66 | 18.57 | 18.57 | 432,500 |
Dec 18, 2020 | 18.90 | 19.05 | 18.31 | 18.51 | 18.51 | 1,344,600 |
Dec 17, 2020 | 18.72 | 19.10 | 18.53 | 18.96 | 18.96 | 405,200 |
Dec 16, 2020 | 18.83 | 18.98 | 18.30 | 18.75 | 18.75 | 1,467,400 |
Dec 15, 2020 | 18.57 | 18.91 | 18.36 | 18.86 | 18.86 | 537,800 |
Dec 15, 2020 | 0.113 Dividend | |||||
Dec 14, 2020 | 19.84 | 19.92 | 18.35 | 18.39 | 18.28 | 874,300 |
Dec 11, 2020 | 19.47 | 20.08 | 19.13 | 19.35 | 19.23 | 812,800 |
Dec 10, 2020 | 18.99 | 19.98 | 18.95 | 19.86 | 19.74 | 1,095,200 |
Dec 09, 2020 | 19.47 | 19.67 | 18.71 | 19.24 | 19.12 | 667,700 |
Dec 08, 2020 | 19.29 | 19.85 | 19.09 | 19.30 | 19.18 | 731,100 |
Dec 07, 2020 | 19.34 | 19.89 | 18.81 | 19.37 | 19.25 | 969,100 |
Dec 04, 2020 | 18.99 | 19.67 | 18.39 | 19.60 | 19.48 | 1,673,600 |
Dec 03, 2020 | 18.81 | 19.25 | 17.98 | 18.72 | 18.60 | 2,752,500 |
Dec 02, 2020 | 16.31 | 17.00 | 15.90 | 16.89 | 16.79 | 1,874,600 |
Dec 01, 2020 | 16.93 | 17.17 | 15.65 | 16.32 | 16.22 | 2,318,400 |
Nov 30, 2020 | 16.95 | 17.44 | 16.23 | 16.79 | 16.69 | 1,786,600 |
Nov 27, 2020 | 17.33 | 17.51 | 16.90 | 17.23 | 17.12 | 471,700 |
Nov 25, 2020 | 17.74 | 17.95 | 17.18 | 17.27 | 17.16 | 1,052,100 |
Nov 24, 2020 | 17.72 | 18.52 | 17.45 | 18.21 | 18.10 | 1,604,800 |
Nov 23, 2020 | 16.42 | 17.60 | 16.35 | 17.29 | 17.18 | 2,145,800 |
Nov 20, 2020 | 16.10 | 16.18 | 15.58 | 15.88 | 15.78 | 1,187,500 |
Nov 19, 2020 | 15.03 | 16.27 | 14.93 | 16.19 | 16.09 | 1,817,600 |
Nov 18, 2020 | 14.57 | 15.43 | 14.50 | 14.96 | 14.87 | 1,603,300 |
Nov 17, 2020 | 13.59 | 14.38 | 13.59 | 14.19 | 14.10 | 1,102,200 |
Nov 16, 2020 | 14.05 | 14.05 | 13.57 | 13.83 | 13.75 | 677,700 |
Nov 13, 2020 | 13.24 | 13.67 | 13.15 | 13.48 | 13.40 | 761,100 |
Nov 12, 2020 | 13.14 | 13.48 | 12.88 | 13.09 | 13.01 | 995,700 |
Nov 11, 2020 | 14.20 | 14.20 | 13.24 | 13.40 | 13.32 | 732,200 |
Nov 10, 2020 | 14.54 | 14.99 | 13.92 | 14.11 | 14.02 | 1,377,600 |
Nov 09, 2020 | 13.54 | 14.60 | 13.52 | 14.24 | 14.15 | 2,764,300 |
Nov 06, 2020 | 13.08 | 13.08 | 12.30 | 12.38 | 12.30 | 849,200 |
Nov 05, 2020 | 12.75 | 13.23 | 12.71 | 13.01 | 12.93 | 578,800 |
Nov 04, 2020 | 12.50 | 12.78 | 12.25 | 12.64 | 12.56 | 595,200 |
Nov 03, 2020 | 12.43 | 12.97 | 12.29 | 12.87 | 12.79 | 866,500 |
Nov 02, 2020 | 11.99 | 12.36 | 11.81 | 12.13 | 12.06 | 990,100 |
Oct 30, 2020 | 11.90 | 12.00 | 11.56 | 11.78 | 11.71 | 1,226,300 |
Oct 29, 2020 | 12.05 | 12.37 | 11.87 | 11.98 | 11.91 | 1,141,400 |
Oct 28, 2020 | 12.51 | 12.68 | 11.97 | 12.08 | 12.01 | 958,700 |
Oct 27, 2020 | 13.20 | 13.35 | 12.85 | 12.98 | 12.90 | 485,600 |
Oct 26, 2020 | 13.61 | 13.80 | 13.04 | 13.27 | 13.19 | 780,200 |
Oct 23, 2020 | 14.01 | 14.04 | 13.52 | 13.97 | 13.88 | 835,700 |
Oct 22, 2020 | 13.01 | 13.94 | 13.00 | 13.85 | 13.76 | 1,197,100 |
Oct 21, 2020 | 12.74 | 13.04 | 12.44 | 12.91 | 12.83 | 573,400 |
Oct 20, 2020 | 12.79 | 13.24 | 12.67 | 12.74 | 12.66 | 781,700 |
Oct 19, 2020 | 13.18 | 13.34 | 12.61 | 12.63 | 12.55 | 1,191,000 |
Oct 16, 2020 | 13.43 | 13.55 | 12.81 | 12.89 | 12.81 | 1,087,600 |
Oct 15, 2020 | 13.01 | 13.49 | 12.85 | 13.42 | 13.34 | 732,100 |
Oct 14, 2020 | 13.64 | 13.78 | 13.00 | 13.21 | 13.13 | 1,017,200 |
Oct 13, 2020 | 13.50 | 13.88 | 13.26 | 13.54 | 13.46 | 1,475,800 |
Oct 12, 2020 | 14.05 | 14.28 | 13.60 | 13.64 | 13.56 | 1,070,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |