Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 23.32 | 23.32 | 22.63 | 22.82 | 22.82 | 2,472,100 |
Jan 14, 2021 | 23.20 | 24.00 | 23.20 | 23.76 | 23.76 | 2,204,200 |
Jan 13, 2021 | 23.31 | 23.31 | 22.90 | 23.09 | 23.09 | 1,904,300 |
Jan 12, 2021 | 22.72 | 23.37 | 22.61 | 23.26 | 23.26 | 2,027,500 |
Jan 11, 2021 | 21.70 | 22.56 | 21.60 | 22.49 | 22.49 | 1,420,000 |
Jan 08, 2021 | 22.42 | 22.43 | 21.96 | 22.11 | 22.11 | 2,093,400 |
Jan 07, 2021 | 22.04 | 22.37 | 21.84 | 22.18 | 22.18 | 1,696,600 |
Jan 06, 2021 | 21.58 | 22.02 | 21.31 | 21.85 | 21.85 | 2,562,900 |
Jan 05, 2021 | 20.52 | 21.70 | 20.45 | 21.17 | 21.17 | 2,106,200 |
Jan 04, 2021 | 20.46 | 20.66 | 20.06 | 20.29 | 20.29 | 2,090,500 |
Dec 31, 2020 | 20.29 | 20.41 | 20.16 | 20.24 | 20.24 | 985,900 |
Dec 30, 2020 | 20.09 | 20.60 | 20.07 | 20.41 | 20.41 | 1,167,100 |
Dec 29, 2020 | 20.31 | 20.38 | 20.00 | 20.07 | 20.07 | 1,543,000 |
Dec 28, 2020 | 20.42 | 20.67 | 20.16 | 20.20 | 20.20 | 1,281,900 |
Dec 24, 2020 | 20.52 | 20.52 | 20.15 | 20.33 | 20.33 | 774,600 |
Dec 23, 2020 | 20.17 | 20.74 | 20.17 | 20.46 | 20.46 | 1,132,200 |
Dec 22, 2020 | 20.31 | 20.39 | 20.01 | 20.02 | 20.02 | 1,188,100 |
Dec 21, 2020 | 19.92 | 20.52 | 19.78 | 20.34 | 20.34 | 1,994,700 |
Dec 18, 2020 | 21.06 | 21.13 | 20.58 | 20.71 | 20.71 | 2,059,400 |
Dec 17, 2020 | 21.39 | 21.39 | 20.95 | 21.04 | 21.04 | 1,437,700 |
Dec 16, 2020 | 21.37 | 21.41 | 21.04 | 21.17 | 21.17 | 1,835,000 |
Dec 15, 2020 | 21.04 | 21.37 | 20.78 | 21.26 | 21.26 | 1,746,100 |
Dec 14, 2020 | 21.98 | 21.98 | 20.80 | 20.83 | 20.83 | 2,596,200 |
Dec 14, 2020 | 0.211 Dividend | |||||
Dec 11, 2020 | 21.91 | 21.92 | 21.53 | 21.81 | 21.60 | 1,066,900 |
Dec 10, 2020 | 21.43 | 22.30 | 21.40 | 22.07 | 21.86 | 2,164,400 |
Dec 09, 2020 | 21.61 | 21.93 | 21.15 | 21.43 | 21.22 | 2,456,900 |
Dec 08, 2020 | 20.82 | 21.58 | 20.77 | 21.38 | 21.17 | 1,609,700 |
Dec 07, 2020 | 21.33 | 21.35 | 20.88 | 21.04 | 20.84 | 1,714,000 |
Dec 04, 2020 | 20.81 | 21.59 | 20.81 | 21.59 | 21.38 | 2,914,600 |
Dec 03, 2020 | 20.38 | 20.72 | 20.16 | 20.49 | 20.29 | 2,555,100 |
Dec 02, 2020 | 19.62 | 20.57 | 19.54 | 20.28 | 20.08 | 4,027,400 |
Dec 01, 2020 | 20.09 | 20.21 | 19.63 | 19.66 | 19.47 | 2,901,400 |
Nov 30, 2020 | 20.51 | 20.51 | 19.56 | 19.58 | 19.39 | 2,429,200 |
Nov 27, 2020 | 20.85 | 21.00 | 20.55 | 20.71 | 20.51 | 1,471,400 |
Nov 25, 2020 | 21.26 | 21.26 | 20.83 | 20.93 | 20.73 | 2,404,500 |
Nov 24, 2020 | 21.04 | 21.48 | 20.88 | 21.44 | 21.23 | 3,584,200 |
Nov 23, 2020 | 19.38 | 20.42 | 19.36 | 20.40 | 20.20 | 3,265,100 |
Nov 20, 2020 | 19.13 | 19.21 | 18.96 | 19.06 | 18.88 | 1,406,000 |
Nov 19, 2020 | 18.73 | 19.21 | 18.59 | 19.18 | 18.99 | 1,878,200 |
Nov 18, 2020 | 19.54 | 19.63 | 18.85 | 18.85 | 18.67 | 2,754,300 |
Nov 17, 2020 | 18.98 | 19.41 | 18.72 | 19.38 | 19.19 | 1,811,100 |
Nov 16, 2020 | 18.75 | 19.23 | 18.57 | 19.22 | 19.03 | 3,489,900 |
Nov 13, 2020 | 17.53 | 18.14 | 17.53 | 18.08 | 17.91 | 2,672,500 |
Nov 12, 2020 | 17.75 | 17.96 | 17.25 | 17.39 | 17.22 | 2,568,800 |
Nov 11, 2020 | 18.36 | 18.36 | 17.86 | 18.03 | 17.86 | 2,749,600 |
Nov 10, 2020 | 17.93 | 18.17 | 17.58 | 18.17 | 17.99 | 4,028,300 |
Nov 09, 2020 | 17.25 | 18.03 | 17.21 | 17.62 | 17.45 | 5,406,800 |
Nov 06, 2020 | 15.82 | 16.06 | 15.47 | 15.53 | 15.38 | 1,972,500 |
Nov 05, 2020 | 15.87 | 16.15 | 15.82 | 15.82 | 15.67 | 1,951,800 |
Nov 04, 2020 | 15.79 | 16.19 | 15.41 | 15.82 | 15.67 | 2,098,500 |
Nov 03, 2020 | 16.17 | 16.17 | 15.68 | 15.82 | 15.67 | 2,598,100 |
Nov 02, 2020 | 15.57 | 16.11 | 15.32 | 15.91 | 15.76 | 3,065,900 |
Oct 30, 2020 | 15.22 | 15.40 | 15.03 | 15.37 | 15.22 | 2,956,000 |
Oct 29, 2020 | 14.74 | 15.38 | 14.52 | 15.34 | 15.19 | 2,874,500 |
Oct 28, 2020 | 15.13 | 15.25 | 14.83 | 14.89 | 14.75 | 3,728,100 |
Oct 27, 2020 | 15.73 | 15.73 | 15.48 | 15.51 | 15.36 | 1,120,400 |
Oct 26, 2020 | 16.00 | 16.05 | 15.55 | 15.72 | 15.57 | 2,028,100 |
Oct 23, 2020 | 16.43 | 16.54 | 16.10 | 16.27 | 16.11 | 2,105,000 |
Oct 22, 2020 | 15.73 | 16.38 | 15.66 | 16.35 | 16.19 | 1,763,000 |
Oct 21, 2020 | 15.94 | 16.03 | 15.71 | 15.71 | 15.56 | 1,655,700 |
Oct 20, 2020 | 15.94 | 16.16 | 15.83 | 16.04 | 15.88 | 1,921,900 |
Oct 19, 2020 | 16.25 | 16.32 | 15.82 | 15.83 | 15.68 | 1,839,100 |
Oct 16, 2020 | 16.47 | 16.49 | 16.15 | 16.18 | 16.02 | 1,575,400 |
Oct 15, 2020 | 16.05 | 16.54 | 15.91 | 16.52 | 16.36 | 1,681,800 |
Oct 14, 2020 | 16.30 | 16.71 | 16.28 | 16.32 | 16.16 | 1,152,500 |
Oct 13, 2020 | 16.51 | 16.61 | 16.23 | 16.26 | 16.10 | 1,100,000 |
Oct 12, 2020 | 16.44 | 16.56 | 16.25 | 16.50 | 16.34 | 1,046,000 |
Oct 09, 2020 | 16.89 | 16.89 | 16.43 | 16.46 | 16.30 | 1,623,900 |
Oct 08, 2020 | 16.25 | 16.72 | 16.17 | 16.70 | 16.54 | 1,593,300 |
Oct 07, 2020 | 15.96 | 16.15 | 15.80 | 16.10 | 15.94 | 1,086,500 |
Oct 06, 2020 | 16.33 | 16.43 | 15.83 | 15.87 | 15.72 | 2,172,100 |
Oct 05, 2020 | 15.80 | 16.12 | 15.74 | 16.11 | 15.95 | 1,797,800 |
Oct 02, 2020 | 15.09 | 15.76 | 15.04 | 15.63 | 15.48 | 2,299,100 |
Oct 01, 2020 | 15.79 | 15.85 | 15.39 | 15.46 | 15.31 | 1,630,400 |
Sep 30, 2020 | 16.12 | 16.27 | 15.87 | 15.96 | 15.81 | 1,551,200 |
Sep 29, 2020 | 16.40 | 16.43 | 15.85 | 16.01 | 15.86 | 1,408,200 |
Sep 28, 2020 | 16.37 | 16.62 | 16.34 | 16.44 | 16.28 | 1,779,900 |
Sep 25, 2020 | 15.92 | 16.18 | 15.81 | 16.06 | 15.90 | 1,601,300 |
Sep 24, 2020 | 15.98 | 16.35 | 15.72 | 16.06 | 15.90 | 2,107,400 |
Sep 23, 2020 | 16.85 | 16.94 | 16.04 | 16.05 | 15.89 | 1,689,800 |
Sep 23, 2020 | 0.27 Dividend | |||||
Sep 22, 2020 | 17.24 | 17.54 | 17.06 | 17.08 | 16.65 | 895,000 |
Sep 21, 2020 | 17.39 | 17.42 | 16.97 | 17.24 | 16.80 | 1,526,100 |
Sep 18, 2020 | 17.97 | 18.04 | 17.65 | 17.81 | 17.36 | 1,128,700 |
Sep 17, 2020 | 17.74 | 18.04 | 17.54 | 18.04 | 17.58 | 1,232,900 |
Sep 16, 2020 | 17.50 | 18.26 | 17.35 | 18.02 | 17.56 | 1,867,400 |
Sep 15, 2020 | 17.56 | 17.73 | 17.28 | 17.31 | 16.87 | 678,200 |
Sep 14, 2020 | 17.35 | 17.60 | 17.25 | 17.43 | 16.99 | 858,100 |
Sep 11, 2020 | 17.34 | 17.43 | 17.18 | 17.32 | 16.88 | 1,205,500 |
Sep 10, 2020 | 17.99 | 18.02 | 17.28 | 17.29 | 16.85 | 2,291,300 |
Sep 09, 2020 | 18.02 | 18.14 | 17.90 | 17.93 | 17.48 | 1,208,600 |
Sep 08, 2020 | 18.22 | 18.26 | 17.65 | 17.82 | 17.37 | 2,514,800 |
Sep 04, 2020 | 18.78 | 18.90 | 18.30 | 18.54 | 18.07 | 1,325,900 |
Sep 03, 2020 | 18.72 | 19.09 | 18.49 | 18.62 | 18.15 | 1,680,600 |
Sep 02, 2020 | 18.80 | 18.96 | 18.66 | 18.76 | 18.28 | 1,120,800 |
Sep 01, 2020 | 18.90 | 18.95 | 18.65 | 18.87 | 18.39 | 647,000 |
Aug 31, 2020 | 19.40 | 19.45 | 19.00 | 19.00 | 18.52 | 605,900 |
Aug 28, 2020 | 19.14 | 19.47 | 19.06 | 19.44 | 18.95 | 707,700 |
Aug 27, 2020 | 19.05 | 19.19 | 18.85 | 19.07 | 18.59 | 1,198,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |