Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 19.39 | 20.82 | 19.11 | 19.19 | 19.19 | 1,952,000 |
Jan 21, 2021 | 18.96 | 19.39 | 18.40 | 19.32 | 19.32 | 370,700 |
Jan 20, 2021 | 19.40 | 19.45 | 18.67 | 18.80 | 18.80 | 212,600 |
Jan 19, 2021 | 18.81 | 19.73 | 18.71 | 19.20 | 19.20 | 505,700 |
Jan 15, 2021 | 18.59 | 18.78 | 18.20 | 18.51 | 18.51 | 348,000 |
Jan 14, 2021 | 19.00 | 19.46 | 18.45 | 18.64 | 18.64 | 389,000 |
Jan 13, 2021 | 19.55 | 19.78 | 18.74 | 18.83 | 18.83 | 665,200 |
Jan 12, 2021 | 18.64 | 19.50 | 18.33 | 19.49 | 19.49 | 1,261,100 |
Jan 11, 2021 | 17.35 | 18.37 | 17.11 | 18.30 | 18.30 | 1,349,200 |
Jan 08, 2021 | 17.15 | 17.44 | 16.88 | 17.41 | 17.41 | 757,000 |
Jan 07, 2021 | 17.00 | 17.64 | 16.83 | 17.00 | 17.00 | 1,568,100 |
Jan 06, 2021 | 17.17 | 17.19 | 16.75 | 16.88 | 16.88 | 774,200 |
Jan 05, 2021 | 17.15 | 17.64 | 16.95 | 17.28 | 17.28 | 678,900 |
Jan 04, 2021 | 16.82 | 17.45 | 16.47 | 17.18 | 17.18 | 1,023,900 |
Dec 31, 2020 | 16.62 | 16.82 | 15.90 | 16.69 | 16.69 | 1,334,200 |
Dec 30, 2020 | 16.28 | 16.86 | 16.05 | 16.62 | 16.62 | 984,000 |
Dec 29, 2020 | 16.30 | 16.48 | 15.84 | 16.34 | 16.34 | 683,600 |
Dec 28, 2020 | 17.82 | 17.82 | 16.21 | 16.24 | 16.24 | 697,700 |
Dec 24, 2020 | 18.00 | 18.09 | 17.33 | 17.76 | 17.76 | 481,000 |
Dec 23, 2020 | 17.46 | 18.46 | 17.01 | 17.97 | 17.97 | 1,295,300 |
Dec 23, 2020 | 0.087 Dividend | |||||
Dec 22, 2020 | 16.72 | 17.56 | 16.70 | 17.37 | 17.28 | 1,594,600 |
Dec 21, 2020 | 16.82 | 17.15 | 16.23 | 16.72 | 16.64 | 2,548,900 |
Dec 18, 2020 | 16.17 | 17.68 | 15.82 | 17.17 | 17.08 | 10,363,100 |
Dec 17, 2020 | 15.42 | 16.25 | 15.42 | 16.01 | 15.93 | 2,175,500 |
Dec 16, 2020 | 15.63 | 15.68 | 15.06 | 15.33 | 15.25 | 1,512,800 |
Dec 15, 2020 | 15.42 | 15.55 | 15.12 | 15.48 | 15.40 | 981,300 |
Dec 14, 2020 | 15.80 | 16.10 | 15.26 | 15.40 | 15.32 | 1,000,400 |
Dec 11, 2020 | 15.76 | 16.02 | 15.52 | 15.80 | 15.72 | 1,024,900 |
Dec 10, 2020 | 15.67 | 15.96 | 15.51 | 15.95 | 15.87 | 1,007,900 |
Dec 09, 2020 | 15.53 | 15.94 | 15.44 | 15.80 | 15.72 | 1,222,600 |
Dec 08, 2020 | 15.20 | 15.58 | 14.80 | 15.48 | 15.40 | 1,302,600 |
Dec 07, 2020 | 15.39 | 15.56 | 15.02 | 15.09 | 15.01 | 929,700 |
Dec 04, 2020 | 15.74 | 15.78 | 15.27 | 15.48 | 15.40 | 1,269,100 |
Dec 03, 2020 | 15.83 | 16.11 | 15.59 | 15.67 | 15.59 | 535,600 |
Dec 02, 2020 | 15.79 | 15.97 | 15.72 | 15.83 | 15.75 | 416,100 |
Dec 01, 2020 | 16.10 | 16.20 | 15.79 | 15.98 | 15.90 | 878,900 |
Nov 30, 2020 | 17.00 | 17.00 | 15.70 | 16.05 | 15.97 | 1,054,600 |
Nov 27, 2020 | 17.20 | 17.39 | 16.50 | 16.88 | 16.80 | 992,100 |
Nov 25, 2020 | 15.72 | 16.39 | 15.69 | 16.33 | 16.25 | 570,200 |
Nov 24, 2020 | 15.67 | 15.97 | 15.48 | 15.82 | 15.74 | 889,700 |
Nov 23, 2020 | 16.07 | 16.09 | 15.45 | 15.50 | 15.42 | 1,451,200 |
Nov 20, 2020 | 16.44 | 16.69 | 15.15 | 15.85 | 15.77 | 3,386,300 |
Nov 19, 2020 | 16.60 | 16.72 | 16.35 | 16.40 | 16.32 | 1,518,000 |
Nov 18, 2020 | 17.16 | 17.25 | 16.40 | 16.60 | 16.52 | 1,037,800 |
Nov 17, 2020 | 17.67 | 17.88 | 16.81 | 17.00 | 16.91 | 1,088,300 |
Nov 16, 2020 | 17.62 | 17.96 | 17.11 | 17.42 | 17.33 | 1,502,100 |
Nov 13, 2020 | 16.50 | 17.25 | 16.45 | 17.16 | 17.07 | 559,400 |
Nov 12, 2020 | 16.61 | 16.64 | 16.19 | 16.38 | 16.30 | 959,900 |
Nov 11, 2020 | 16.39 | 16.65 | 16.30 | 16.40 | 16.32 | 306,400 |
Nov 10, 2020 | 16.40 | 16.69 | 16.22 | 16.47 | 16.39 | 262,500 |
Nov 09, 2020 | 16.99 | 17.20 | 16.37 | 16.44 | 16.36 | 508,200 |
Nov 06, 2020 | 16.89 | 17.29 | 16.71 | 16.80 | 16.72 | 1,254,600 |
Nov 05, 2020 | 15.85 | 17.01 | 15.85 | 17.00 | 16.91 | 1,869,400 |
Nov 04, 2020 | 16.15 | 16.41 | 15.68 | 15.86 | 15.78 | 1,090,000 |
Nov 03, 2020 | 16.47 | 16.63 | 15.96 | 16.09 | 16.01 | 748,200 |
Nov 02, 2020 | 16.87 | 17.11 | 16.20 | 16.46 | 16.38 | 1,045,100 |
Oct 30, 2020 | 16.61 | 16.87 | 15.95 | 16.76 | 16.68 | 1,556,100 |
Oct 29, 2020 | 17.15 | 17.50 | 15.42 | 16.65 | 16.57 | 5,064,000 |
Oct 28, 2020 | 18.39 | 18.44 | 16.86 | 17.15 | 17.06 | 5,134,400 |
Oct 27, 2020 | 18.67 | 18.91 | 18.49 | 18.68 | 18.59 | 2,515,100 |
Oct 26, 2020 | 18.79 | 18.99 | 18.37 | 18.70 | 18.61 | 2,552,500 |
Oct 23, 2020 | 18.68 | 19.78 | 18.50 | 18.79 | 18.70 | 4,834,200 |
Oct 22, 2020 | 18.60 | 19.50 | 18.29 | 18.70 | 18.61 | 25,260,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |