Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2021 | 15.40 | 15.44 | 14.60 | 14.69 | 14.69 | 319,100 |
Jan 26, 2021 | 15.57 | 15.69 | 15.50 | 15.56 | 15.56 | 155,800 |
Jan 25, 2021 | 16.04 | 16.04 | 15.38 | 15.55 | 15.55 | 301,000 |
Jan 22, 2021 | 15.57 | 15.92 | 15.43 | 15.78 | 15.78 | 212,000 |
Jan 21, 2021 | 16.39 | 16.40 | 15.82 | 16.05 | 16.05 | 238,500 |
Jan 20, 2021 | 15.63 | 16.34 | 15.51 | 16.22 | 16.22 | 158,600 |
Jan 19, 2021 | 15.67 | 15.67 | 15.41 | 15.53 | 15.53 | 295,100 |
Jan 15, 2021 | 16.15 | 16.20 | 15.42 | 15.47 | 15.47 | 352,000 |
Jan 14, 2021 | 16.35 | 16.60 | 16.27 | 16.35 | 16.35 | 244,100 |
Jan 13, 2021 | 16.91 | 16.97 | 16.34 | 16.37 | 16.37 | 300,100 |
Jan 12, 2021 | 16.89 | 16.89 | 16.50 | 16.87 | 16.87 | 212,500 |
Jan 11, 2021 | 16.95 | 17.08 | 16.80 | 16.82 | 16.82 | 293,700 |
Jan 08, 2021 | 18.15 | 18.20 | 16.94 | 17.22 | 17.22 | 983,300 |
Jan 07, 2021 | 18.67 | 18.71 | 18.23 | 18.44 | 18.44 | 272,000 |
Jan 06, 2021 | 18.39 | 18.63 | 18.05 | 18.55 | 18.55 | 307,400 |
Jan 05, 2021 | 18.61 | 18.67 | 18.05 | 18.50 | 18.50 | 277,100 |
Jan 04, 2021 | 17.81 | 18.41 | 17.79 | 18.38 | 18.38 | 409,300 |
Dec 31, 2020 | 17.45 | 17.45 | 17.01 | 17.10 | 17.10 | 157,500 |
Dec 30, 2020 | 16.60 | 17.35 | 16.60 | 17.32 | 17.32 | 194,800 |
Dec 29, 2020 | 16.72 | 16.85 | 16.51 | 16.63 | 16.63 | 93,500 |
Dec 28, 2020 | 17.00 | 17.10 | 16.64 | 16.72 | 16.72 | 219,300 |
Dec 24, 2020 | 16.38 | 16.62 | 16.30 | 16.62 | 16.62 | 40,000 |
Dec 23, 2020 | 16.41 | 16.51 | 16.30 | 16.40 | 16.40 | 57,400 |
Dec 22, 2020 | 16.82 | 16.99 | 16.05 | 16.14 | 16.14 | 263,100 |
Dec 21, 2020 | 16.77 | 17.01 | 16.56 | 16.86 | 16.86 | 247,100 |
Dec 18, 2020 | 17.10 | 17.10 | 16.54 | 16.55 | 16.55 | 227,200 |
Dec 17, 2020 | 16.63 | 17.00 | 16.52 | 17.00 | 17.00 | 358,600 |
Dec 16, 2020 | 15.85 | 16.16 | 15.66 | 16.10 | 16.10 | 247,400 |
Dec 15, 2020 | 14.98 | 15.43 | 14.98 | 15.43 | 15.43 | 63,500 |
Dec 14, 2020 | 15.30 | 15.30 | 14.75 | 14.78 | 14.78 | 141,400 |
Dec 14, 2020 | 0.387 Dividend | |||||
Dec 11, 2020 | 15.60 | 15.75 | 15.44 | 15.50 | 15.11 | 74,300 |
Dec 10, 2020 | 15.67 | 15.95 | 15.56 | 15.66 | 15.27 | 40,000 |
Dec 09, 2020 | 15.85 | 16.00 | 15.37 | 15.52 | 15.13 | 143,100 |
Dec 08, 2020 | 16.28 | 16.28 | 16.02 | 16.04 | 15.64 | 64,400 |
Dec 07, 2020 | 15.62 | 16.30 | 15.62 | 16.14 | 15.74 | 107,900 |
Dec 04, 2020 | 15.70 | 15.89 | 15.62 | 15.63 | 15.24 | 79,100 |
Dec 03, 2020 | 15.89 | 15.92 | 15.64 | 15.79 | 15.40 | 53,900 |
Dec 02, 2020 | 15.81 | 15.89 | 15.55 | 15.85 | 15.45 | 71,300 |
Dec 01, 2020 | 15.37 | 15.75 | 15.31 | 15.75 | 15.36 | 174,200 |
Nov 30, 2020 | 14.50 | 14.90 | 14.42 | 14.86 | 14.49 | 164,900 |
Nov 27, 2020 | 14.62 | 14.82 | 14.50 | 14.81 | 14.44 | 129,700 |
Nov 25, 2020 | 14.58 | 14.95 | 14.55 | 14.78 | 14.41 | 85,600 |
Nov 24, 2020 | 14.50 | 14.71 | 14.20 | 14.55 | 14.19 | 194,000 |
Nov 23, 2020 | 15.35 | 15.43 | 14.72 | 14.84 | 14.47 | 401,700 |
Nov 20, 2020 | 15.42 | 15.79 | 15.40 | 15.52 | 15.13 | 182,600 |
Nov 19, 2020 | 15.28 | 15.46 | 15.21 | 15.34 | 14.96 | 247,700 |
Nov 18, 2020 | 15.87 | 16.01 | 15.43 | 15.47 | 15.08 | 244,600 |
Nov 17, 2020 | 16.17 | 16.32 | 15.95 | 16.04 | 15.64 | 145,100 |
Nov 16, 2020 | 16.37 | 16.55 | 16.23 | 16.44 | 16.03 | 153,400 |
Nov 13, 2020 | 16.50 | 16.77 | 16.34 | 16.37 | 15.96 | 178,900 |
Nov 12, 2020 | 16.06 | 16.59 | 16.06 | 16.32 | 15.91 | 180,800 |
Nov 11, 2020 | 16.02 | 16.25 | 15.95 | 16.06 | 15.66 | 185,300 |
Nov 10, 2020 | 16.79 | 16.82 | 16.25 | 16.32 | 15.91 | 174,300 |
Nov 09, 2020 | 17.29 | 17.39 | 16.29 | 16.64 | 16.22 | 671,600 |
Nov 06, 2020 | 17.88 | 18.07 | 17.56 | 17.96 | 17.51 | 363,600 |
Nov 05, 2020 | 16.58 | 17.72 | 16.58 | 17.68 | 17.24 | 468,400 |
Nov 04, 2020 | 16.60 | 16.62 | 16.00 | 16.01 | 15.61 | 129,300 |
Nov 03, 2020 | 16.22 | 16.61 | 16.22 | 16.53 | 16.12 | 170,800 |
Nov 02, 2020 | 15.76 | 16.14 | 15.64 | 16.08 | 15.68 | 112,600 |
Oct 30, 2020 | 15.72 | 15.72 | 15.20 | 15.65 | 15.26 | 97,600 |
Oct 29, 2020 | 15.09 | 15.52 | 15.02 | 15.39 | 15.01 | 154,800 |
Oct 28, 2020 | 16.05 | 16.21 | 15.20 | 15.28 | 14.90 | 533,000 |
Oct 27, 2020 | 16.22 | 16.59 | 16.19 | 16.59 | 16.18 | 73,700 |
Oct 26, 2020 | 16.38 | 16.72 | 16.22 | 16.25 | 15.84 | 70,500 |
Oct 23, 2020 | 16.82 | 16.82 | 16.36 | 16.61 | 16.20 | 57,900 |
Oct 22, 2020 | 16.95 | 16.95 | 16.47 | 16.67 | 16.25 | 120,700 |
Oct 21, 2020 | 16.75 | 17.13 | 16.75 | 17.00 | 16.58 | 101,900 |
Oct 20, 2020 | 16.37 | 16.73 | 16.36 | 16.57 | 16.16 | 72,100 |
Oct 19, 2020 | 17.00 | 17.07 | 16.34 | 16.37 | 15.96 | 86,400 |
Oct 16, 2020 | 17.10 | 17.17 | 16.66 | 16.67 | 16.25 | 86,100 |
Oct 15, 2020 | 16.86 | 17.03 | 16.70 | 16.96 | 16.54 | 137,300 |
Oct 14, 2020 | 17.12 | 17.24 | 16.96 | 17.15 | 16.72 | 152,800 |
Oct 13, 2020 | 16.82 | 16.84 | 16.30 | 16.79 | 16.37 | 136,200 |
Oct 12, 2020 | 17.00 | 17.22 | 16.80 | 17.03 | 16.60 | 227,500 |
Oct 09, 2020 | 16.49 | 16.99 | 16.39 | 16.96 | 16.54 | 266,300 |
Oct 08, 2020 | 15.85 | 16.05 | 15.85 | 16.01 | 15.61 | 63,100 |
Oct 07, 2020 | 15.87 | 15.88 | 15.60 | 15.67 | 15.28 | 72,900 |
Oct 06, 2020 | 16.19 | 16.41 | 15.56 | 15.60 | 15.21 | 207,800 |
Oct 05, 2020 | 16.06 | 16.30 | 15.99 | 16.21 | 15.81 | 128,700 |
Oct 02, 2020 | 16.01 | 16.01 | 15.69 | 15.76 | 15.37 | 90,000 |
Oct 01, 2020 | 15.92 | 16.14 | 15.72 | 16.03 | 15.63 | 210,100 |
Sep 30, 2020 | 15.56 | 15.75 | 15.34 | 15.58 | 15.19 | 436,500 |
Sep 29, 2020 | 15.50 | 15.77 | 15.46 | 15.68 | 15.29 | 169,700 |
Sep 28, 2020 | 15.48 | 16.29 | 15.10 | 15.35 | 14.97 | 123,000 |
Sep 25, 2020 | 15.15 | 15.24 | 14.70 | 15.19 | 14.81 | 108,100 |
Sep 24, 2020 | 14.39 | 15.35 | 14.35 | 15.24 | 14.86 | 236,300 |
Sep 23, 2020 | 15.75 | 15.90 | 14.60 | 14.67 | 14.30 | 755,700 |
Sep 22, 2020 | 16.18 | 16.21 | 15.81 | 16.04 | 15.64 | 181,200 |
Sep 21, 2020 | 16.37 | 16.62 | 15.81 | 16.01 | 15.61 | 457,300 |
Sep 18, 2020 | 17.40 | 17.46 | 17.02 | 17.02 | 16.60 | 136,900 |
Sep 17, 2020 | 17.09 | 17.28 | 16.73 | 17.22 | 16.79 | 131,300 |
Sep 16, 2020 | 17.59 | 17.59 | 17.18 | 17.37 | 16.94 | 150,700 |
Sep 15, 2020 | 17.61 | 17.61 | 17.12 | 17.27 | 16.84 | 124,200 |
Sep 14, 2020 | 16.67 | 17.30 | 16.67 | 17.29 | 16.86 | 154,400 |
Sep 11, 2020 | 16.77 | 17.05 | 16.49 | 16.54 | 16.13 | 89,600 |
Sep 10, 2020 | 17.08 | 17.42 | 16.70 | 16.77 | 16.35 | 192,000 |
Sep 09, 2020 | 16.43 | 16.97 | 16.43 | 16.95 | 16.53 | 175,900 |
Sep 08, 2020 | 16.00 | 16.70 | 15.83 | 16.31 | 15.90 | 206,300 |
Sep 04, 2020 | 16.56 | 16.77 | 15.88 | 16.61 | 16.20 | 217,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |