Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 09, 2021 | 16.89 | 17.17 | 16.05 | 16.86 | 16.86 | 1,112,500 |
Apr 08, 2021 | 17.94 | 18.18 | 16.95 | 17.18 | 17.18 | 695,400 |
Apr 07, 2021 | 17.60 | 18.05 | 17.23 | 17.87 | 17.87 | 679,100 |
Apr 06, 2021 | 17.02 | 17.69 | 17.02 | 17.68 | 17.68 | 741,100 |
Apr 05, 2021 | 17.07 | 17.41 | 16.86 | 16.95 | 16.95 | 489,100 |
Apr 01, 2021 | 17.20 | 17.32 | 16.59 | 16.86 | 16.86 | 680,100 |
Mar 31, 2021 | 17.02 | 17.44 | 16.75 | 17.13 | 17.13 | 906,400 |
Mar 30, 2021 | 16.77 | 17.06 | 16.40 | 16.81 | 16.81 | 794,200 |
Mar 29, 2021 | 16.87 | 17.34 | 16.72 | 16.80 | 16.80 | 645,800 |
Mar 26, 2021 | 16.58 | 17.27 | 16.44 | 17.13 | 17.13 | 795,900 |
Mar 25, 2021 | 15.72 | 16.51 | 15.52 | 16.22 | 16.22 | 1,231,300 |
Mar 24, 2021 | 16.72 | 17.01 | 15.95 | 15.96 | 15.96 | 652,800 |
Mar 23, 2021 | 17.29 | 17.43 | 16.35 | 16.43 | 16.43 | 817,000 |
Mar 22, 2021 | 18.41 | 18.72 | 17.62 | 17.71 | 17.71 | 707,300 |
Mar 19, 2021 | 18.79 | 18.96 | 17.65 | 18.68 | 18.68 | 1,716,300 |
Mar 18, 2021 | 19.37 | 20.11 | 18.62 | 18.70 | 18.70 | 923,500 |
Mar 17, 2021 | 18.38 | 19.70 | 18.38 | 19.53 | 19.53 | 861,100 |
Mar 16, 2021 | 19.02 | 19.11 | 18.38 | 18.54 | 18.54 | 582,000 |
Mar 15, 2021 | 19.17 | 19.45 | 18.69 | 18.91 | 18.91 | 716,400 |
Mar 12, 2021 | 19.82 | 20.00 | 19.22 | 19.24 | 19.24 | 557,000 |
Mar 11, 2021 | 19.66 | 20.24 | 19.32 | 19.79 | 19.79 | 931,100 |
Mar 10, 2021 | 20.43 | 20.66 | 19.56 | 19.63 | 19.63 | 1,141,400 |
Mar 09, 2021 | 20.55 | 20.63 | 19.95 | 20.36 | 20.36 | 489,800 |
Mar 08, 2021 | 20.16 | 20.64 | 19.81 | 20.43 | 20.43 | 565,400 |
Mar 05, 2021 | 20.01 | 20.23 | 19.08 | 20.21 | 20.21 | 547,800 |
Mar 04, 2021 | 20.30 | 20.47 | 19.24 | 19.47 | 19.47 | 788,400 |
Mar 03, 2021 | 19.53 | 20.98 | 19.53 | 20.31 | 20.31 | 608,200 |
Mar 02, 2021 | 19.41 | 19.77 | 19.25 | 19.47 | 19.47 | 383,900 |
Mar 01, 2021 | 19.69 | 20.02 | 19.16 | 19.48 | 19.48 | 988,400 |
Feb 26, 2021 | 19.89 | 20.17 | 19.15 | 19.17 | 19.17 | 1,223,800 |
Feb 26, 2021 | 0.05 Dividend | |||||
Feb 25, 2021 | 24.18 | 24.25 | 19.70 | 19.85 | 19.80 | 2,782,500 |
Feb 24, 2021 | 25.56 | 25.79 | 24.87 | 25.63 | 25.57 | 1,067,400 |
Feb 23, 2021 | 23.45 | 25.90 | 22.99 | 25.36 | 25.30 | 1,889,400 |
Feb 22, 2021 | 22.47 | 24.13 | 22.47 | 23.68 | 23.62 | 1,181,800 |
Feb 19, 2021 | 21.98 | 22.76 | 21.54 | 22.73 | 22.67 | 955,500 |
Feb 18, 2021 | 21.81 | 22.31 | 21.60 | 21.78 | 21.73 | 364,900 |
Feb 17, 2021 | 22.27 | 22.66 | 21.95 | 22.03 | 21.97 | 386,800 |
Feb 16, 2021 | 22.12 | 22.50 | 21.75 | 22.20 | 22.14 | 564,500 |
Feb 12, 2021 | 21.24 | 22.26 | 20.85 | 21.91 | 21.85 | 525,500 |
Feb 11, 2021 | 21.47 | 21.87 | 21.00 | 21.44 | 21.39 | 1,032,400 |
Feb 10, 2021 | 22.23 | 22.40 | 20.99 | 21.37 | 21.32 | 574,600 |
Feb 09, 2021 | 22.72 | 22.91 | 22.10 | 22.19 | 22.13 | 529,500 |
Feb 08, 2021 | 22.18 | 23.11 | 21.87 | 23.01 | 22.95 | 665,400 |
Feb 05, 2021 | 21.89 | 22.29 | 21.59 | 21.89 | 21.83 | 431,900 |
Feb 04, 2021 | 22.09 | 22.09 | 21.15 | 21.55 | 21.50 | 616,100 |
Feb 03, 2021 | 22.94 | 23.22 | 21.91 | 22.12 | 22.06 | 583,300 |
Feb 02, 2021 | 23.37 | 23.44 | 22.71 | 22.88 | 22.82 | 578,900 |
Feb 01, 2021 | 23.20 | 23.50 | 21.84 | 22.94 | 22.88 | 640,600 |
Jan 29, 2021 | 23.45 | 23.78 | 22.79 | 23.02 | 22.96 | 765,900 |
Jan 28, 2021 | 22.55 | 23.60 | 22.18 | 23.29 | 23.23 | 942,300 |
Jan 27, 2021 | 22.10 | 22.71 | 21.03 | 22.16 | 22.10 | 823,000 |
Jan 26, 2021 | 23.04 | 23.23 | 22.57 | 22.79 | 22.73 | 333,500 |
Jan 25, 2021 | 23.19 | 23.20 | 22.30 | 22.85 | 22.79 | 324,600 |
Jan 22, 2021 | 22.58 | 23.44 | 22.25 | 23.29 | 23.23 | 436,700 |
Jan 21, 2021 | 23.43 | 23.59 | 22.53 | 23.04 | 22.98 | 484,300 |
Jan 20, 2021 | 23.93 | 24.06 | 23.11 | 23.53 | 23.47 | 528,800 |
Jan 19, 2021 | 23.41 | 24.07 | 23.41 | 23.85 | 23.79 | 581,200 |
Jan 15, 2021 | 22.54 | 23.26 | 22.15 | 23.02 | 22.96 | 803,800 |
Jan 14, 2021 | 22.97 | 23.55 | 22.63 | 23.20 | 23.14 | 505,200 |
Jan 13, 2021 | 22.31 | 22.68 | 21.89 | 22.53 | 22.47 | 595,700 |
Jan 12, 2021 | 23.39 | 23.39 | 22.62 | 23.13 | 23.07 | 513,300 |
Jan 11, 2021 | 22.31 | 23.18 | 22.04 | 22.76 | 22.70 | 342,500 |
Jan 08, 2021 | 23.11 | 23.27 | 21.97 | 22.86 | 22.80 | 720,400 |
Jan 07, 2021 | 24.10 | 24.10 | 22.46 | 22.98 | 22.92 | 715,200 |
Jan 06, 2021 | 23.39 | 24.17 | 23.07 | 23.59 | 23.53 | 983,900 |
Jan 05, 2021 | 22.25 | 23.06 | 22.15 | 22.77 | 22.71 | 656,800 |
Jan 04, 2021 | 21.99 | 22.60 | 21.32 | 22.24 | 22.18 | 707,600 |
Dec 31, 2020 | 21.23 | 21.53 | 20.77 | 21.32 | 21.27 | 352,900 |
Dec 30, 2020 | 20.28 | 21.25 | 20.28 | 21.13 | 21.08 | 405,200 |
Dec 29, 2020 | 20.33 | 20.72 | 19.88 | 20.23 | 20.18 | 329,700 |
Dec 28, 2020 | 20.18 | 20.56 | 19.94 | 20.26 | 20.21 | 434,600 |
Dec 24, 2020 | 20.57 | 20.59 | 19.69 | 19.88 | 19.83 | 184,400 |
Dec 23, 2020 | 20.36 | 20.74 | 20.10 | 20.49 | 20.44 | 562,300 |
Dec 22, 2020 | 19.61 | 20.29 | 19.26 | 20.18 | 20.13 | 552,500 |
Dec 21, 2020 | 18.69 | 19.94 | 18.55 | 19.90 | 19.85 | 598,900 |
Dec 18, 2020 | 19.95 | 20.10 | 19.04 | 19.04 | 18.99 | 1,500,300 |
Dec 17, 2020 | 20.35 | 20.70 | 19.58 | 19.99 | 19.94 | 654,000 |
Dec 16, 2020 | 21.50 | 21.50 | 20.17 | 21.01 | 20.96 | 876,800 |
Dec 15, 2020 | 20.94 | 21.68 | 20.79 | 21.59 | 21.54 | 548,200 |
Dec 14, 2020 | 19.72 | 20.88 | 19.59 | 20.66 | 20.61 | 738,100 |
Dec 11, 2020 | 20.56 | 20.91 | 18.89 | 19.46 | 19.41 | 632,400 |
Dec 10, 2020 | 19.00 | 20.93 | 18.83 | 20.85 | 20.80 | 1,028,500 |
Dec 09, 2020 | 19.17 | 19.57 | 18.80 | 19.07 | 19.02 | 514,400 |
Dec 08, 2020 | 18.27 | 19.26 | 18.27 | 18.96 | 18.91 | 730,600 |
Dec 07, 2020 | 18.19 | 18.86 | 17.91 | 18.61 | 18.56 | 464,700 |
Dec 04, 2020 | 17.98 | 18.43 | 17.75 | 18.34 | 18.29 | 393,500 |
Dec 03, 2020 | 18.44 | 18.50 | 17.77 | 17.93 | 17.88 | 530,900 |
Dec 02, 2020 | 17.51 | 18.59 | 17.23 | 18.54 | 18.49 | 508,400 |
Dec 01, 2020 | 17.71 | 18.12 | 17.43 | 17.49 | 17.45 | 398,500 |
Nov 30, 2020 | 18.48 | 18.73 | 17.37 | 17.42 | 17.38 | 536,600 |
Nov 27, 2020 | 18.26 | 18.83 | 18.24 | 18.45 | 18.40 | 552,100 |
Nov 25, 2020 | 19.16 | 19.20 | 18.26 | 18.28 | 18.23 | 847,500 |
Nov 24, 2020 | 18.42 | 19.74 | 18.18 | 19.35 | 19.30 | 1,096,400 |
Nov 23, 2020 | 16.63 | 18.21 | 16.63 | 18.18 | 18.13 | 743,200 |
Nov 20, 2020 | 16.83 | 17.03 | 16.47 | 16.55 | 16.51 | 515,100 |
Nov 19, 2020 | 17.07 | 17.10 | 16.44 | 16.85 | 16.81 | 410,400 |
Nov 18, 2020 | 18.29 | 18.59 | 17.17 | 17.18 | 17.14 | 581,200 |
Nov 17, 2020 | 18.00 | 18.45 | 17.79 | 18.15 | 18.10 | 412,200 |
Nov 16, 2020 | 17.73 | 18.47 | 17.73 | 18.36 | 18.31 | 495,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |