Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 12, 2021 | 21.62 | 21.98 | 21.44 | 21.84 | 21.84 | 134,300 |
Apr 09, 2021 | 21.99 | 21.99 | 21.53 | 21.75 | 21.75 | 114,300 |
Apr 08, 2021 | 22.13 | 22.18 | 21.75 | 21.86 | 21.86 | 69,000 |
Apr 07, 2021 | 22.19 | 22.25 | 22.00 | 22.13 | 22.13 | 110,000 |
Apr 06, 2021 | 22.06 | 22.21 | 21.87 | 22.15 | 22.15 | 89,900 |
Apr 05, 2021 | 21.85 | 22.09 | 21.57 | 21.90 | 21.90 | 169,700 |
Apr 01, 2021 | 21.69 | 21.75 | 21.41 | 21.58 | 21.58 | 96,000 |
Mar 31, 2021 | 21.59 | 21.82 | 21.36 | 21.36 | 21.36 | 139,800 |
Mar 30, 2021 | 22.04 | 22.04 | 21.56 | 21.74 | 21.74 | 84,500 |
Mar 29, 2021 | 21.94 | 22.19 | 21.55 | 22.00 | 22.00 | 59,300 |
Mar 26, 2021 | 21.63 | 21.86 | 21.47 | 21.85 | 21.85 | 100,100 |
Mar 25, 2021 | 21.50 | 21.55 | 21.05 | 21.52 | 21.52 | 90,600 |
Mar 24, 2021 | 21.42 | 21.86 | 21.42 | 21.56 | 21.56 | 85,900 |
Mar 23, 2021 | 22.00 | 22.12 | 21.31 | 21.42 | 21.42 | 132,100 |
Mar 22, 2021 | 22.56 | 22.81 | 22.05 | 22.26 | 22.26 | 130,000 |
Mar 19, 2021 | 22.70 | 23.09 | 22.31 | 22.76 | 22.76 | 285,500 |
Mar 18, 2021 | 23.17 | 23.69 | 22.57 | 22.69 | 22.69 | 143,900 |
Mar 17, 2021 | 23.17 | 23.56 | 22.81 | 23.24 | 23.24 | 230,000 |
Mar 16, 2021 | 23.75 | 23.75 | 22.85 | 23.22 | 23.22 | 217,100 |
Mar 15, 2021 | 23.59 | 23.86 | 22.71 | 23.65 | 23.65 | 297,300 |
Mar 12, 2021 | 22.59 | 23.13 | 22.39 | 23.12 | 23.12 | 185,100 |
Mar 11, 2021 | 21.79 | 22.44 | 21.45 | 22.39 | 22.39 | 366,900 |
Mar 10, 2021 | 21.28 | 21.74 | 21.12 | 21.37 | 21.37 | 130,800 |
Mar 09, 2021 | 20.81 | 21.25 | 20.55 | 21.04 | 21.04 | 105,500 |
Mar 08, 2021 | 20.41 | 20.83 | 20.20 | 20.75 | 20.75 | 102,900 |
Mar 05, 2021 | 20.50 | 20.80 | 20.07 | 20.33 | 20.33 | 96,500 |
Mar 04, 2021 | 20.40 | 20.90 | 19.94 | 20.21 | 20.21 | 153,400 |
Mar 03, 2021 | 20.40 | 20.68 | 20.17 | 20.40 | 20.40 | 116,700 |
Mar 02, 2021 | 20.25 | 20.68 | 20.02 | 20.24 | 20.24 | 143,400 |
Mar 01, 2021 | 20.28 | 20.63 | 20.01 | 20.39 | 20.39 | 140,500 |
Feb 26, 2021 | 20.00 | 20.29 | 19.58 | 20.17 | 20.17 | 100,900 |
Feb 25, 2021 | 20.50 | 20.61 | 19.93 | 20.09 | 20.09 | 126,300 |
Feb 24, 2021 | 20.50 | 20.74 | 20.18 | 20.64 | 20.64 | 147,700 |
Feb 23, 2021 | 20.00 | 20.50 | 19.75 | 20.41 | 20.41 | 117,000 |
Feb 22, 2021 | 20.11 | 20.43 | 19.92 | 20.10 | 20.10 | 115,800 |
Feb 19, 2021 | 19.75 | 20.18 | 19.75 | 19.92 | 19.92 | 108,600 |
Feb 18, 2021 | 20.00 | 20.00 | 19.29 | 19.74 | 19.74 | 151,500 |
Feb 17, 2021 | 20.42 | 20.50 | 19.95 | 20.26 | 20.26 | 92,900 |
Feb 16, 2021 | 19.74 | 20.45 | 19.72 | 20.42 | 20.42 | 208,400 |
Feb 12, 2021 | 19.73 | 19.74 | 19.19 | 19.42 | 19.42 | 156,300 |
Feb 11, 2021 | 19.76 | 19.80 | 19.25 | 19.48 | 19.48 | 94,200 |
Feb 10, 2021 | 19.45 | 19.79 | 19.08 | 19.64 | 19.64 | 93,800 |
Feb 09, 2021 | 19.46 | 19.58 | 18.94 | 19.36 | 19.36 | 163,300 |
Feb 08, 2021 | 20.40 | 20.65 | 19.18 | 19.45 | 19.45 | 299,600 |
Feb 05, 2021 | 21.12 | 21.27 | 20.31 | 20.40 | 20.40 | 209,800 |
Feb 05, 2021 | 0.55 Dividend | |||||
Feb 04, 2021 | 21.10 | 21.98 | 21.01 | 21.80 | 21.25 | 228,100 |
Feb 03, 2021 | 20.80 | 21.27 | 20.78 | 21.21 | 20.67 | 191,400 |
Feb 02, 2021 | 21.00 | 21.30 | 20.63 | 20.85 | 20.32 | 209,600 |
Feb 01, 2021 | 20.34 | 20.71 | 20.01 | 20.69 | 20.17 | 139,900 |
Jan 29, 2021 | 19.71 | 20.40 | 19.71 | 20.11 | 19.60 | 123,600 |
Jan 28, 2021 | 19.88 | 20.33 | 19.60 | 20.33 | 19.82 | 133,700 |
Jan 27, 2021 | 19.76 | 19.95 | 19.14 | 19.84 | 19.34 | 143,200 |
Jan 26, 2021 | 19.38 | 19.83 | 19.25 | 19.70 | 19.20 | 175,900 |
Jan 25, 2021 | 19.04 | 19.11 | 18.64 | 18.88 | 18.40 | 121,600 |
Jan 22, 2021 | 18.50 | 18.83 | 18.10 | 18.78 | 18.31 | 132,700 |
Jan 21, 2021 | 18.35 | 18.87 | 17.88 | 18.81 | 18.34 | 167,000 |
Jan 20, 2021 | 17.83 | 18.37 | 17.71 | 18.33 | 17.87 | 170,000 |
Jan 19, 2021 | 17.64 | 17.69 | 17.26 | 17.63 | 17.19 | 110,300 |
Jan 15, 2021 | 17.67 | 17.72 | 17.12 | 17.41 | 16.97 | 54,400 |
Jan 14, 2021 | 17.27 | 17.70 | 17.24 | 17.65 | 17.20 | 53,600 |
Jan 13, 2021 | 17.10 | 17.45 | 16.94 | 17.27 | 16.83 | 76,600 |
Jan 12, 2021 | 17.08 | 17.26 | 16.87 | 17.13 | 16.70 | 149,500 |
Jan 11, 2021 | 16.92 | 17.17 | 16.87 | 17.03 | 16.60 | 61,100 |
Jan 08, 2021 | 17.16 | 17.25 | 16.94 | 16.98 | 16.55 | 50,300 |
Jan 07, 2021 | 17.44 | 17.44 | 16.76 | 17.10 | 16.67 | 165,600 |
Jan 06, 2021 | 17.01 | 17.45 | 17.01 | 17.28 | 16.84 | 47,400 |
Jan 05, 2021 | 17.07 | 17.39 | 16.90 | 17.16 | 16.73 | 85,400 |
Jan 04, 2021 | 16.65 | 17.01 | 16.61 | 16.90 | 16.47 | 62,300 |
Dec 31, 2020 | 16.83 | 16.90 | 16.50 | 16.62 | 16.20 | 70,300 |
Dec 30, 2020 | 16.88 | 17.19 | 16.80 | 16.90 | 16.47 | 50,100 |
Dec 29, 2020 | 16.88 | 16.99 | 16.50 | 16.77 | 16.35 | 77,000 |
Dec 28, 2020 | 17.15 | 17.15 | 16.65 | 16.85 | 16.42 | 117,700 |
Dec 24, 2020 | 17.06 | 17.12 | 16.90 | 16.94 | 16.51 | 50,000 |
Dec 23, 2020 | 17.06 | 17.16 | 16.93 | 17.00 | 16.57 | 81,300 |
Dec 22, 2020 | 17.31 | 17.31 | 16.84 | 16.92 | 16.49 | 61,600 |
Dec 21, 2020 | 17.20 | 17.33 | 17.00 | 17.09 | 16.66 | 90,000 |
Dec 18, 2020 | 17.80 | 17.92 | 17.45 | 17.45 | 17.01 | 57,900 |
Dec 17, 2020 | 17.76 | 17.97 | 17.29 | 17.68 | 17.23 | 84,200 |
Dec 16, 2020 | 18.10 | 18.23 | 17.75 | 17.82 | 17.37 | 74,400 |
Dec 15, 2020 | 18.10 | 18.38 | 17.89 | 18.10 | 17.64 | 67,500 |
Dec 14, 2020 | 18.10 | 18.10 | 17.76 | 17.89 | 17.44 | 94,800 |
Dec 11, 2020 | 17.62 | 18.10 | 17.51 | 17.97 | 17.52 | 158,000 |
Dec 10, 2020 | 17.16 | 17.66 | 17.15 | 17.47 | 17.03 | 124,000 |
Dec 09, 2020 | 17.00 | 17.24 | 16.89 | 17.08 | 16.65 | 81,900 |
Dec 08, 2020 | 16.95 | 17.30 | 16.88 | 17.00 | 16.57 | 154,500 |
Dec 07, 2020 | 17.13 | 17.24 | 16.60 | 16.88 | 16.45 | 133,200 |
Dec 04, 2020 | 16.79 | 17.17 | 16.79 | 17.11 | 16.68 | 78,100 |
Dec 03, 2020 | 16.97 | 17.18 | 16.61 | 16.73 | 16.31 | 120,700 |
Dec 02, 2020 | 17.03 | 17.18 | 16.55 | 16.85 | 16.42 | 79,600 |
Dec 01, 2020 | 16.75 | 17.32 | 16.66 | 17.03 | 16.60 | 124,100 |
Nov 30, 2020 | 17.22 | 17.36 | 16.43 | 16.70 | 16.28 | 135,600 |
Nov 27, 2020 | 17.40 | 17.47 | 17.20 | 17.28 | 16.84 | 30,800 |
Nov 25, 2020 | 16.93 | 17.60 | 16.88 | 17.46 | 17.02 | 108,900 |
Nov 24, 2020 | 17.05 | 17.53 | 17.00 | 17.10 | 16.67 | 131,300 |
Nov 23, 2020 | 16.46 | 17.21 | 16.46 | 16.83 | 16.41 | 124,700 |
Nov 20, 2020 | 16.68 | 16.68 | 16.33 | 16.46 | 16.04 | 62,100 |
Nov 19, 2020 | 16.37 | 16.69 | 16.25 | 16.48 | 16.06 | 68,000 |
Nov 18, 2020 | 16.72 | 16.75 | 16.32 | 16.41 | 16.00 | 142,200 |
Nov 17, 2020 | 16.39 | 16.75 | 16.25 | 16.68 | 16.26 | 113,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |