Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 08, 2021 | 19.47 | 19.68 | 18.33 | 19.51 | 19.51 | 1,468,700 |
Mar 05, 2021 | 19.05 | 19.56 | 18.92 | 19.39 | 19.39 | 508,900 |
Mar 04, 2021 | 18.75 | 19.18 | 18.65 | 18.86 | 18.86 | 482,200 |
Mar 03, 2021 | 18.56 | 18.92 | 18.49 | 18.67 | 18.67 | 355,300 |
Mar 02, 2021 | 18.43 | 18.67 | 18.30 | 18.50 | 18.50 | 234,800 |
Mar 01, 2021 | 18.40 | 18.60 | 18.15 | 18.49 | 18.49 | 277,600 |
Feb 26, 2021 | 18.57 | 18.70 | 18.19 | 18.20 | 18.20 | 493,900 |
Feb 25, 2021 | 18.54 | 18.61 | 18.39 | 18.57 | 18.57 | 340,400 |
Feb 24, 2021 | 18.42 | 18.82 | 18.18 | 18.50 | 18.50 | 267,700 |
Feb 23, 2021 | 18.53 | 18.75 | 18.23 | 18.37 | 18.37 | 235,400 |
Feb 22, 2021 | 18.71 | 18.84 | 18.52 | 18.54 | 18.54 | 246,400 |
Feb 19, 2021 | 18.59 | 18.84 | 18.53 | 18.74 | 18.74 | 554,700 |
Feb 18, 2021 | 18.51 | 18.72 | 18.31 | 18.63 | 18.63 | 211,600 |
Feb 17, 2021 | 18.44 | 18.59 | 18.33 | 18.57 | 18.57 | 245,600 |
Feb 16, 2021 | 18.78 | 18.86 | 18.46 | 18.47 | 18.47 | 420,800 |
Feb 12, 2021 | 18.61 | 18.81 | 18.50 | 18.76 | 18.76 | 543,200 |
Feb 11, 2021 | 19.20 | 19.36 | 18.59 | 18.68 | 18.68 | 392,300 |
Feb 10, 2021 | 19.46 | 19.50 | 19.05 | 19.11 | 19.11 | 322,600 |
Feb 09, 2021 | 19.11 | 19.45 | 18.97 | 19.45 | 19.45 | 298,200 |
Feb 08, 2021 | 19.07 | 19.44 | 18.93 | 19.16 | 19.16 | 247,000 |
Feb 05, 2021 | 19.23 | 19.40 | 18.90 | 18.96 | 18.96 | 338,200 |
Feb 04, 2021 | 18.81 | 19.12 | 18.68 | 19.08 | 19.08 | 232,900 |
Feb 03, 2021 | 19.18 | 19.27 | 18.79 | 18.82 | 18.82 | 439,900 |
Feb 02, 2021 | 19.11 | 20.00 | 18.93 | 19.03 | 19.03 | 395,300 |
Feb 01, 2021 | 18.44 | 19.02 | 18.30 | 18.90 | 18.90 | 700,300 |
Jan 29, 2021 | 18.61 | 19.55 | 18.61 | 18.77 | 18.77 | 421,600 |
Jan 28, 2021 | 19.32 | 19.40 | 18.72 | 18.72 | 18.72 | 647,100 |
Jan 27, 2021 | 19.30 | 19.60 | 19.12 | 19.26 | 19.26 | 1,095,100 |
Jan 26, 2021 | 19.72 | 19.77 | 19.48 | 19.50 | 19.50 | 256,100 |
Jan 25, 2021 | 19.47 | 19.78 | 19.29 | 19.72 | 19.72 | 214,900 |
Jan 22, 2021 | 19.40 | 19.53 | 19.25 | 19.49 | 19.49 | 223,200 |
Jan 21, 2021 | 20.10 | 20.24 | 19.46 | 19.53 | 19.53 | 378,000 |
Jan 20, 2021 | 19.19 | 19.52 | 19.06 | 19.28 | 19.28 | 313,000 |
Jan 19, 2021 | 18.90 | 19.61 | 18.90 | 19.25 | 19.25 | 657,600 |
Jan 15, 2021 | 18.57 | 18.93 | 18.36 | 18.92 | 18.92 | 1,383,000 |
Jan 14, 2021 | 18.61 | 18.88 | 18.53 | 18.66 | 18.66 | 234,700 |
Jan 13, 2021 | 18.66 | 18.74 | 18.25 | 18.49 | 18.49 | 286,700 |
Jan 12, 2021 | 18.71 | 18.78 | 18.54 | 18.69 | 18.69 | 294,200 |
Jan 11, 2021 | 18.88 | 18.98 | 18.59 | 18.60 | 18.60 | 291,200 |
Jan 08, 2021 | 19.14 | 19.22 | 18.73 | 18.92 | 18.92 | 517,700 |
Jan 07, 2021 | 18.98 | 19.24 | 18.60 | 19.17 | 19.17 | 331,500 |
Jan 06, 2021 | 18.25 | 19.02 | 18.25 | 18.95 | 18.95 | 862,400 |
Jan 05, 2021 | 17.91 | 18.29 | 17.85 | 18.15 | 18.15 | 1,025,400 |
Jan 04, 2021 | 18.11 | 18.20 | 17.85 | 17.98 | 17.98 | 301,500 |
Dec 31, 2020 | 18.06 | 18.18 | 17.87 | 18.10 | 18.10 | 227,700 |
Dec 30, 2020 | 18.02 | 18.13 | 17.95 | 17.97 | 17.97 | 172,000 |
Dec 29, 2020 | 18.06 | 18.23 | 17.94 | 18.03 | 18.03 | 204,900 |
Dec 28, 2020 | 18.27 | 18.47 | 18.01 | 18.04 | 18.04 | 145,900 |
Dec 24, 2020 | 18.31 | 18.31 | 18.03 | 18.21 | 18.21 | 115,100 |
Dec 23, 2020 | 18.36 | 18.41 | 18.13 | 18.24 | 18.24 | 129,000 |
Dec 22, 2020 | 18.50 | 18.50 | 18.24 | 18.35 | 18.35 | 138,900 |
Dec 21, 2020 | 18.60 | 18.72 | 18.22 | 18.44 | 18.44 | 244,000 |
Dec 18, 2020 | 18.51 | 18.79 | 18.37 | 18.72 | 18.72 | 797,500 |
Dec 17, 2020 | 18.41 | 18.51 | 18.23 | 18.49 | 18.49 | 252,600 |
Dec 16, 2020 | 18.60 | 18.67 | 18.36 | 18.39 | 18.39 | 217,800 |
Dec 15, 2020 | 18.53 | 18.67 | 18.35 | 18.60 | 18.60 | 428,100 |
Dec 14, 2020 | 18.79 | 18.85 | 18.37 | 18.43 | 18.43 | 322,900 |
Dec 11, 2020 | 18.64 | 18.82 | 18.60 | 18.79 | 18.79 | 197,500 |
Dec 10, 2020 | 18.95 | 18.95 | 18.51 | 18.72 | 18.72 | 169,900 |
Dec 09, 2020 | 18.87 | 19.04 | 18.69 | 18.91 | 18.91 | 225,100 |
Dec 08, 2020 | 18.54 | 18.78 | 18.45 | 18.70 | 18.70 | 268,900 |
Dec 07, 2020 | 18.63 | 18.80 | 18.45 | 18.67 | 18.67 | 176,100 |
Dec 07, 2020 | 0.02 Dividend | |||||
Dec 04, 2020 | 18.34 | 18.69 | 18.32 | 18.64 | 18.62 | 240,400 |
Dec 03, 2020 | 18.50 | 18.72 | 18.29 | 18.34 | 18.32 | 306,300 |
Dec 02, 2020 | 18.87 | 18.89 | 18.40 | 18.47 | 18.45 | 547,900 |
Dec 01, 2020 | 18.64 | 18.88 | 18.45 | 18.86 | 18.84 | 632,900 |
Nov 30, 2020 | 18.54 | 18.67 | 18.31 | 18.48 | 18.46 | 357,700 |
Nov 27, 2020 | 18.80 | 18.80 | 18.37 | 18.71 | 18.69 | 549,400 |
Nov 25, 2020 | 18.93 | 18.93 | 18.49 | 18.76 | 18.74 | 641,500 |
Nov 24, 2020 | 18.79 | 19.15 | 18.62 | 19.01 | 18.99 | 392,200 |
Nov 23, 2020 | 19.14 | 19.14 | 18.62 | 18.75 | 18.73 | 404,200 |
Nov 20, 2020 | 18.96 | 19.15 | 18.93 | 19.11 | 19.09 | 385,800 |
Nov 19, 2020 | 19.22 | 19.22 | 18.85 | 19.07 | 19.05 | 349,300 |
Nov 18, 2020 | 19.51 | 19.51 | 19.18 | 19.18 | 19.16 | 236,900 |
Nov 17, 2020 | 19.26 | 19.52 | 18.91 | 19.52 | 19.50 | 466,400 |
Nov 16, 2020 | 19.07 | 19.36 | 18.96 | 19.33 | 19.31 | 303,800 |
Nov 13, 2020 | 18.83 | 19.00 | 18.76 | 18.94 | 18.92 | 267,100 |
Nov 12, 2020 | 18.97 | 19.15 | 18.58 | 18.74 | 18.72 | 207,100 |
Nov 11, 2020 | 19.46 | 19.49 | 18.52 | 19.07 | 19.05 | 219,600 |
Nov 10, 2020 | 18.96 | 19.55 | 18.90 | 19.43 | 19.41 | 348,500 |
Nov 09, 2020 | 19.15 | 19.45 | 18.70 | 18.88 | 18.86 | 864,600 |
Nov 06, 2020 | 18.73 | 18.73 | 18.39 | 18.45 | 18.43 | 293,900 |
Nov 05, 2020 | 18.83 | 18.94 | 18.63 | 18.68 | 18.66 | 252,100 |
Nov 04, 2020 | 18.69 | 18.83 | 18.58 | 18.69 | 18.67 | 309,600 |
Nov 03, 2020 | 18.63 | 18.89 | 18.58 | 18.74 | 18.72 | 223,000 |
Nov 02, 2020 | 18.38 | 18.51 | 18.21 | 18.44 | 18.42 | 326,900 |
Oct 30, 2020 | 18.17 | 18.43 | 18.11 | 18.31 | 18.29 | 338,100 |
Oct 29, 2020 | 18.35 | 18.59 | 18.21 | 18.30 | 18.28 | 380,800 |
Oct 28, 2020 | 18.83 | 19.06 | 18.43 | 18.58 | 18.56 | 379,300 |
Oct 27, 2020 | 18.85 | 19.02 | 18.60 | 18.65 | 18.63 | 277,300 |
Oct 26, 2020 | 18.85 | 19.00 | 18.69 | 18.92 | 18.90 | 239,600 |
Oct 23, 2020 | 19.12 | 19.25 | 18.98 | 19.05 | 19.03 | 148,400 |
Oct 22, 2020 | 19.04 | 19.16 | 18.85 | 19.12 | 19.10 | 258,900 |
Oct 21, 2020 | 18.89 | 19.20 | 18.79 | 19.03 | 19.01 | 321,800 |
Oct 20, 2020 | 18.80 | 18.95 | 18.74 | 18.83 | 18.81 | 217,200 |
Oct 19, 2020 | 19.48 | 19.54 | 18.64 | 18.74 | 18.72 | 273,900 |
Oct 16, 2020 | 20.27 | 20.30 | 19.50 | 19.61 | 19.59 | 314,300 |
Oct 15, 2020 | 19.79 | 20.35 | 19.71 | 20.31 | 20.29 | 397,100 |
Oct 14, 2020 | 19.70 | 20.11 | 19.54 | 19.88 | 19.86 | 165,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |