Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 24, 2021 | 23.44 | 24.38 | 23.40 | 24.32 | 24.32 | 5,235,900 |
Feb 23, 2021 | 23.74 | 23.75 | 23.07 | 23.48 | 23.48 | 1,878,300 |
Feb 22, 2021 | 23.30 | 23.78 | 23.17 | 23.60 | 23.60 | 3,466,400 |
Feb 19, 2021 | 23.21 | 23.46 | 23.11 | 23.38 | 23.38 | 2,862,000 |
Feb 18, 2021 | 23.30 | 23.38 | 23.09 | 23.09 | 23.09 | 3,049,500 |
Feb 17, 2021 | 23.31 | 23.45 | 23.11 | 23.34 | 23.34 | 1,478,600 |
Feb 16, 2021 | 23.80 | 23.97 | 23.38 | 23.41 | 23.41 | 1,352,900 |
Feb 12, 2021 | 23.12 | 23.80 | 23.09 | 23.78 | 23.78 | 2,933,400 |
Feb 11, 2021 | 23.30 | 23.58 | 22.98 | 23.13 | 23.13 | 4,046,100 |
Feb 10, 2021 | 23.47 | 23.54 | 23.10 | 23.29 | 23.29 | 2,227,400 |
Feb 09, 2021 | 22.92 | 23.33 | 22.53 | 23.32 | 23.32 | 2,359,800 |
Feb 08, 2021 | 22.77 | 22.87 | 22.54 | 22.82 | 22.82 | 3,221,700 |
Feb 05, 2021 | 22.77 | 22.96 | 22.46 | 22.69 | 22.69 | 2,454,700 |
Feb 04, 2021 | 22.53 | 22.77 | 22.50 | 22.69 | 22.69 | 2,820,000 |
Feb 03, 2021 | 22.09 | 22.62 | 21.98 | 22.53 | 22.53 | 2,617,000 |
Feb 02, 2021 | 22.99 | 23.00 | 21.97 | 22.11 | 22.11 | 3,963,800 |
Feb 01, 2021 | 22.56 | 22.92 | 22.40 | 22.82 | 22.82 | 2,732,600 |
Jan 29, 2021 | 22.90 | 23.12 | 22.30 | 22.33 | 22.33 | 2,421,800 |
Jan 28, 2021 | 23.50 | 23.98 | 22.72 | 22.96 | 22.96 | 4,999,300 |
Jan 27, 2021 | 22.56 | 23.52 | 22.40 | 23.19 | 23.19 | 5,685,400 |
Jan 26, 2021 | 21.68 | 23.99 | 21.54 | 22.99 | 22.99 | 10,016,600 |
Jan 25, 2021 | 21.62 | 21.95 | 21.41 | 21.50 | 21.50 | 2,562,000 |
Jan 22, 2021 | 21.62 | 21.84 | 21.45 | 21.73 | 21.73 | 3,563,800 |
Jan 21, 2021 | 22.14 | 22.25 | 21.72 | 21.78 | 21.78 | 5,062,000 |
Jan 20, 2021 | 22.39 | 22.44 | 22.05 | 22.28 | 22.28 | 2,734,100 |
Jan 19, 2021 | 22.30 | 22.47 | 22.15 | 22.28 | 22.28 | 6,076,300 |
Jan 15, 2021 | 22.22 | 22.42 | 21.85 | 22.13 | 22.13 | 3,200,500 |
Jan 14, 2021 | 21.85 | 22.53 | 21.72 | 22.37 | 22.37 | 3,749,800 |
Jan 13, 2021 | 21.58 | 21.85 | 21.45 | 21.80 | 21.80 | 4,491,100 |
Jan 12, 2021 | 21.28 | 21.75 | 21.25 | 21.64 | 21.64 | 3,842,500 |
Jan 11, 2021 | 20.66 | 21.24 | 20.55 | 21.23 | 21.23 | 2,746,900 |
Jan 08, 2021 | 20.95 | 21.16 | 20.71 | 20.94 | 20.94 | 6,985,400 |
Jan 07, 2021 | 21.26 | 21.28 | 20.80 | 20.84 | 20.84 | 2,289,600 |
Jan 06, 2021 | 20.80 | 21.21 | 20.71 | 20.92 | 20.92 | 4,424,600 |
Jan 05, 2021 | 20.26 | 20.61 | 20.20 | 20.58 | 20.58 | 8,098,600 |
Jan 04, 2021 | 20.86 | 20.93 | 20.18 | 20.23 | 20.23 | 4,274,200 |
Dec 31, 2020 | 20.53 | 20.94 | 20.45 | 20.87 | 20.87 | 4,188,200 |
Dec 30, 2020 | 20.77 | 20.95 | 20.41 | 20.55 | 20.55 | 3,220,900 |
Dec 29, 2020 | 20.69 | 21.29 | 20.43 | 20.75 | 20.75 | 10,939,900 |
Dec 28, 2020 | 20.48 | 20.84 | 20.36 | 20.59 | 20.59 | 9,143,500 |
Dec 24, 2020 | 20.37 | 20.40 | 20.23 | 20.32 | 20.32 | 993,800 |
Dec 23, 2020 | 19.91 | 20.29 | 19.86 | 20.23 | 20.23 | 2,501,600 |
Dec 22, 2020 | 19.84 | 19.99 | 19.55 | 19.74 | 19.74 | 2,318,300 |
Dec 21, 2020 | 19.60 | 19.86 | 19.29 | 19.73 | 19.73 | 3,560,500 |
Dec 18, 2020 | 19.59 | 20.11 | 19.51 | 20.09 | 20.09 | 7,598,400 |
Dec 17, 2020 | 19.60 | 19.70 | 19.45 | 19.61 | 19.61 | 2,690,100 |
Dec 16, 2020 | 19.66 | 19.79 | 19.33 | 19.49 | 19.49 | 3,611,100 |
Dec 15, 2020 | 19.38 | 19.73 | 19.01 | 19.64 | 19.64 | 7,229,300 |
Dec 14, 2020 | 19.23 | 19.50 | 19.16 | 19.29 | 19.29 | 4,581,900 |
Dec 11, 2020 | 18.77 | 19.11 | 18.59 | 19.10 | 19.10 | 4,326,700 |
Dec 10, 2020 | 18.94 | 19.08 | 18.69 | 18.96 | 18.96 | 5,675,600 |
Dec 09, 2020 | 17.67 | 19.15 | 17.56 | 19.12 | 19.12 | 14,853,700 |
Dec 08, 2020 | 17.20 | 17.68 | 17.03 | 17.52 | 17.52 | 2,783,700 |
Dec 07, 2020 | 17.83 | 17.84 | 17.16 | 17.25 | 17.25 | 4,746,300 |
Dec 04, 2020 | 17.33 | 18.00 | 17.25 | 17.96 | 17.96 | 11,160,300 |
Dec 03, 2020 | 16.40 | 17.31 | 16.29 | 17.24 | 17.24 | 4,464,300 |
Dec 02, 2020 | 16.07 | 16.45 | 16.02 | 16.36 | 16.36 | 3,322,100 |
Dec 01, 2020 | 16.49 | 16.76 | 16.12 | 16.13 | 16.13 | 4,813,500 |
Nov 30, 2020 | 16.25 | 16.55 | 16.08 | 16.17 | 16.17 | 26,169,300 |
Nov 27, 2020 | 16.31 | 16.34 | 15.68 | 16.24 | 16.24 | 3,247,400 |
Nov 25, 2020 | 16.51 | 16.60 | 16.19 | 16.35 | 16.35 | 4,504,400 |
Nov 24, 2020 | 16.57 | 16.68 | 16.31 | 16.61 | 16.61 | 3,347,800 |
Nov 23, 2020 | 15.80 | 16.25 | 15.62 | 16.15 | 16.15 | 4,311,400 |
Nov 20, 2020 | 16.08 | 16.25 | 15.68 | 15.75 | 15.75 | 5,464,300 |
Nov 19, 2020 | 16.07 | 16.17 | 15.84 | 16.07 | 16.07 | 6,781,700 |
Nov 18, 2020 | 16.60 | 16.68 | 16.16 | 16.21 | 16.21 | 3,646,200 |
Nov 18, 2020 | 0.06 Dividend | |||||
Nov 17, 2020 | 16.33 | 16.78 | 16.13 | 16.65 | 16.59 | 2,827,600 |
Nov 16, 2020 | 16.07 | 16.70 | 16.00 | 16.67 | 16.61 | 6,746,700 |
Nov 13, 2020 | 14.94 | 15.79 | 14.94 | 15.75 | 15.69 | 5,556,800 |
Nov 12, 2020 | 15.46 | 15.46 | 14.71 | 14.82 | 14.77 | 8,217,000 |
Nov 11, 2020 | 15.34 | 15.62 | 15.24 | 15.58 | 15.52 | 5,270,500 |
Nov 10, 2020 | 15.62 | 15.78 | 15.15 | 15.31 | 15.25 | 3,977,700 |
Nov 09, 2020 | 14.90 | 16.07 | 14.60 | 15.64 | 15.58 | 5,664,700 |
Nov 06, 2020 | 14.12 | 14.36 | 14.05 | 14.18 | 14.13 | 3,087,700 |
Nov 05, 2020 | 14.21 | 14.37 | 13.93 | 14.13 | 14.08 | 3,771,000 |
Nov 04, 2020 | 14.08 | 14.48 | 13.88 | 14.03 | 13.98 | 3,921,900 |
Nov 03, 2020 | 14.13 | 14.47 | 14.10 | 14.24 | 14.19 | 4,490,400 |
Nov 02, 2020 | 14.60 | 14.75 | 13.91 | 14.03 | 13.98 | 8,492,000 |
Oct 30, 2020 | 13.71 | 13.91 | 13.31 | 13.51 | 13.46 | 4,334,400 |
Oct 29, 2020 | 13.82 | 14.09 | 13.67 | 13.86 | 13.81 | 6,700,100 |
Oct 28, 2020 | 13.94 | 14.17 | 13.77 | 13.92 | 13.87 | 8,769,800 |
Oct 27, 2020 | 13.58 | 14.55 | 13.13 | 14.38 | 14.33 | 9,741,300 |
Oct 26, 2020 | 14.04 | 14.12 | 13.46 | 13.65 | 13.60 | 2,019,700 |
Oct 23, 2020 | 14.25 | 14.28 | 13.97 | 14.18 | 14.13 | 3,036,100 |
Oct 22, 2020 | 13.77 | 14.15 | 13.75 | 14.09 | 14.04 | 3,153,900 |
Oct 21, 2020 | 13.42 | 13.85 | 13.37 | 13.74 | 13.69 | 4,215,900 |
Oct 20, 2020 | 13.76 | 13.83 | 13.61 | 13.61 | 13.56 | 1,881,200 |
Oct 19, 2020 | 14.02 | 14.14 | 13.48 | 13.61 | 13.56 | 3,181,500 |
Oct 16, 2020 | 13.96 | 14.11 | 13.81 | 13.94 | 13.89 | 1,567,500 |
Oct 15, 2020 | 13.68 | 14.02 | 13.41 | 13.93 | 13.88 | 3,962,200 |
Oct 14, 2020 | 13.94 | 14.14 | 13.77 | 13.84 | 13.79 | 3,450,900 |
Oct 13, 2020 | 13.81 | 14.19 | 13.76 | 13.90 | 13.85 | 3,946,400 |
Oct 12, 2020 | 13.81 | 13.99 | 13.71 | 13.95 | 13.90 | 5,389,300 |
Oct 09, 2020 | 14.58 | 14.60 | 13.66 | 13.75 | 13.70 | 6,193,000 |
Oct 08, 2020 | 14.54 | 14.60 | 14.35 | 14.44 | 14.39 | 2,760,500 |
Oct 07, 2020 | 14.22 | 14.50 | 14.21 | 14.41 | 14.36 | 2,727,500 |
Oct 06, 2020 | 14.67 | 14.79 | 14.16 | 14.26 | 14.21 | 2,511,500 |
Oct 05, 2020 | 14.44 | 14.54 | 14.29 | 14.51 | 14.46 | 2,242,100 |
Oct 02, 2020 | 13.99 | 14.37 | 13.87 | 14.29 | 14.24 | 2,475,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |