Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2021 | 19.02 | 20.13 | 18.92 | 19.14 | 19.14 | 530,800 |
Jan 26, 2021 | 19.03 | 19.74 | 18.90 | 19.59 | 19.59 | 461,400 |
Jan 25, 2021 | 18.19 | 19.24 | 18.08 | 18.67 | 18.67 | 506,000 |
Jan 22, 2021 | 17.73 | 18.15 | 17.51 | 18.10 | 18.10 | 260,200 |
Jan 21, 2021 | 17.73 | 17.98 | 17.60 | 17.88 | 17.88 | 269,500 |
Jan 20, 2021 | 17.71 | 17.99 | 17.52 | 17.61 | 17.61 | 400,900 |
Jan 19, 2021 | 18.23 | 18.38 | 17.51 | 17.65 | 17.65 | 504,100 |
Jan 15, 2021 | 18.14 | 18.34 | 17.87 | 17.99 | 17.99 | 372,100 |
Jan 14, 2021 | 17.80 | 18.44 | 17.69 | 18.20 | 18.20 | 337,500 |
Jan 13, 2021 | 17.17 | 17.89 | 17.13 | 17.84 | 17.84 | 480,200 |
Jan 12, 2021 | 17.22 | 17.47 | 17.02 | 17.27 | 17.27 | 405,400 |
Jan 11, 2021 | 17.16 | 17.52 | 17.05 | 17.07 | 17.07 | 326,100 |
Jan 08, 2021 | 17.84 | 18.07 | 16.75 | 17.20 | 17.20 | 607,500 |
Jan 07, 2021 | 18.60 | 18.60 | 17.45 | 17.94 | 17.94 | 542,300 |
Jan 06, 2021 | 17.93 | 18.77 | 17.93 | 18.66 | 18.66 | 504,000 |
Jan 05, 2021 | 17.92 | 18.11 | 17.63 | 17.82 | 17.82 | 354,400 |
Jan 04, 2021 | 17.50 | 18.04 | 17.45 | 18.02 | 18.02 | 351,100 |
Dec 31, 2020 | 17.21 | 17.47 | 17.05 | 17.41 | 17.41 | 267,400 |
Dec 30, 2020 | 17.26 | 17.39 | 17.12 | 17.21 | 17.21 | 216,100 |
Dec 29, 2020 | 17.58 | 17.64 | 17.03 | 17.15 | 17.15 | 459,300 |
Dec 28, 2020 | 17.38 | 17.68 | 17.26 | 17.61 | 17.61 | 422,200 |
Dec 24, 2020 | 17.25 | 17.32 | 16.87 | 17.26 | 17.26 | 200,000 |
Dec 23, 2020 | 16.88 | 17.33 | 16.77 | 17.14 | 17.14 | 304,000 |
Dec 22, 2020 | 17.10 | 17.27 | 16.71 | 16.88 | 16.88 | 492,000 |
Dec 21, 2020 | 17.25 | 17.60 | 16.79 | 17.09 | 17.09 | 499,900 |
Dec 18, 2020 | 17.48 | 17.61 | 17.14 | 17.33 | 17.33 | 1,039,000 |
Dec 17, 2020 | 17.80 | 17.89 | 17.17 | 17.30 | 17.30 | 568,800 |
Dec 16, 2020 | 17.80 | 17.95 | 17.58 | 17.79 | 17.79 | 337,000 |
Dec 15, 2020 | 17.44 | 17.81 | 17.12 | 17.70 | 17.70 | 410,500 |
Dec 14, 2020 | 17.67 | 17.98 | 17.37 | 17.47 | 17.47 | 438,100 |
Dec 11, 2020 | 18.17 | 18.20 | 17.56 | 17.63 | 17.63 | 379,900 |
Dec 10, 2020 | 18.28 | 18.38 | 18.01 | 18.32 | 18.32 | 207,100 |
Dec 09, 2020 | 18.92 | 18.96 | 18.18 | 18.37 | 18.37 | 314,400 |
Dec 09, 2020 | 0.193 Dividend | |||||
Dec 08, 2020 | 18.69 | 19.05 | 18.35 | 19.02 | 18.83 | 370,400 |
Dec 07, 2020 | 19.50 | 19.52 | 18.66 | 18.68 | 18.49 | 466,100 |
Dec 04, 2020 | 19.29 | 19.57 | 19.16 | 19.50 | 19.30 | 187,700 |
Dec 03, 2020 | 19.35 | 19.45 | 18.85 | 19.26 | 19.06 | 293,800 |
Dec 02, 2020 | 19.64 | 19.95 | 18.98 | 19.30 | 19.10 | 395,200 |
Dec 01, 2020 | 19.02 | 19.77 | 18.79 | 19.72 | 19.52 | 506,300 |
Nov 30, 2020 | 19.08 | 19.29 | 18.76 | 18.88 | 18.69 | 438,900 |
Nov 27, 2020 | 19.20 | 19.49 | 18.96 | 19.11 | 18.92 | 219,900 |
Nov 25, 2020 | 19.44 | 19.62 | 18.90 | 19.11 | 18.92 | 374,200 |
Nov 24, 2020 | 18.75 | 19.49 | 18.51 | 19.46 | 19.26 | 649,500 |
Nov 23, 2020 | 18.11 | 18.65 | 18.11 | 18.62 | 18.43 | 467,100 |
Nov 20, 2020 | 18.29 | 18.41 | 18.05 | 18.06 | 17.88 | 364,900 |
Nov 19, 2020 | 18.11 | 18.54 | 18.10 | 18.44 | 18.25 | 257,000 |
Nov 18, 2020 | 18.86 | 18.92 | 18.05 | 18.09 | 17.91 | 674,200 |
Nov 17, 2020 | 18.59 | 19.14 | 18.41 | 18.81 | 18.62 | 414,500 |
Nov 16, 2020 | 19.08 | 19.32 | 18.63 | 18.70 | 18.51 | 325,300 |
Nov 13, 2020 | 19.61 | 20.00 | 18.48 | 18.90 | 18.71 | 444,700 |
Nov 12, 2020 | 17.40 | 19.66 | 17.38 | 19.60 | 19.40 | 882,500 |
Nov 11, 2020 | 18.79 | 19.05 | 18.18 | 18.98 | 18.79 | 628,800 |
Nov 10, 2020 | 18.08 | 18.52 | 17.82 | 18.50 | 18.31 | 667,200 |
Nov 09, 2020 | 19.35 | 19.47 | 17.88 | 17.90 | 17.72 | 594,200 |
Nov 06, 2020 | 18.64 | 18.80 | 18.30 | 18.41 | 18.22 | 231,300 |
Nov 05, 2020 | 18.06 | 18.68 | 18.06 | 18.48 | 18.29 | 242,200 |
Nov 04, 2020 | 18.56 | 18.78 | 17.96 | 18.05 | 17.87 | 402,500 |
Nov 03, 2020 | 18.79 | 18.90 | 18.27 | 18.80 | 18.61 | 341,400 |
Nov 02, 2020 | 18.52 | 18.74 | 18.10 | 18.73 | 18.54 | 358,300 |
Oct 30, 2020 | 18.82 | 19.06 | 18.25 | 18.41 | 18.22 | 355,000 |
Oct 29, 2020 | 19.19 | 19.19 | 18.62 | 18.87 | 18.68 | 358,300 |
Oct 28, 2020 | 19.32 | 19.45 | 19.06 | 19.18 | 18.99 | 342,800 |
Oct 27, 2020 | 20.03 | 20.23 | 19.44 | 19.49 | 19.29 | 228,100 |
Oct 26, 2020 | 20.43 | 20.59 | 19.80 | 20.08 | 19.88 | 367,100 |
Oct 23, 2020 | 20.85 | 20.92 | 20.21 | 20.56 | 20.35 | 258,600 |
Oct 22, 2020 | 21.21 | 21.39 | 20.59 | 20.78 | 20.57 | 432,000 |
Oct 21, 2020 | 21.20 | 21.75 | 21.02 | 21.19 | 20.97 | 295,100 |
Oct 20, 2020 | 21.28 | 21.45 | 21.06 | 21.20 | 20.98 | 401,000 |
Oct 19, 2020 | 20.95 | 21.52 | 20.89 | 21.27 | 21.05 | 433,100 |
Oct 16, 2020 | 20.51 | 20.99 | 20.44 | 20.80 | 20.59 | 240,600 |
Oct 15, 2020 | 20.18 | 21.14 | 19.99 | 20.94 | 20.73 | 396,600 |
Oct 14, 2020 | 20.79 | 21.14 | 20.02 | 20.26 | 20.05 | 445,200 |
Oct 13, 2020 | 20.12 | 20.72 | 19.61 | 20.65 | 20.44 | 475,000 |
Oct 12, 2020 | 21.65 | 21.76 | 19.62 | 20.08 | 19.88 | 1,503,400 |
Oct 09, 2020 | 19.20 | 23.45 | 19.11 | 21.49 | 21.27 | 6,123,900 |
Oct 08, 2020 | 16.99 | 17.45 | 16.91 | 17.02 | 16.85 | 288,200 |
Oct 07, 2020 | 16.85 | 17.01 | 16.59 | 16.84 | 16.67 | 335,700 |
Oct 06, 2020 | 16.80 | 17.22 | 16.74 | 16.84 | 16.67 | 375,200 |
Oct 05, 2020 | 16.62 | 16.87 | 16.57 | 16.69 | 16.52 | 279,800 |
Oct 02, 2020 | 16.51 | 16.62 | 16.14 | 16.45 | 16.28 | 306,500 |
Oct 01, 2020 | 16.44 | 16.79 | 16.30 | 16.72 | 16.55 | 280,600 |
Sep 30, 2020 | 16.36 | 16.57 | 15.90 | 16.35 | 16.18 | 577,300 |
Sep 29, 2020 | 16.20 | 16.53 | 15.75 | 16.40 | 16.23 | 535,500 |
Sep 28, 2020 | 16.14 | 16.40 | 15.75 | 16.25 | 16.09 | 646,600 |
Sep 25, 2020 | 16.41 | 16.50 | 15.94 | 16.02 | 15.86 | 358,300 |
Sep 24, 2020 | 16.46 | 16.69 | 15.94 | 16.44 | 16.27 | 417,300 |
Sep 23, 2020 | 17.00 | 17.54 | 16.50 | 16.52 | 16.35 | 474,500 |
Sep 22, 2020 | 17.22 | 17.54 | 16.85 | 16.99 | 16.82 | 392,500 |
Sep 21, 2020 | 17.94 | 17.94 | 17.20 | 17.32 | 17.14 | 405,200 |
Sep 18, 2020 | 17.25 | 17.98 | 17.15 | 17.93 | 17.75 | 778,400 |
Sep 17, 2020 | 16.65 | 17.54 | 16.61 | 17.10 | 16.93 | 405,400 |
Sep 16, 2020 | 16.94 | 17.36 | 16.65 | 16.73 | 16.56 | 507,200 |
Sep 15, 2020 | 17.25 | 17.51 | 16.71 | 16.84 | 16.67 | 509,000 |
Sep 14, 2020 | 17.23 | 17.33 | 16.75 | 17.10 | 16.93 | 389,100 |
Sep 11, 2020 | 17.19 | 17.65 | 16.90 | 17.16 | 16.99 | 588,500 |
Sep 10, 2020 | 17.73 | 18.03 | 17.06 | 17.06 | 16.89 | 553,400 |
Sep 10, 2020 | 0.193 Dividend | |||||
Sep 09, 2020 | 17.86 | 18.28 | 17.56 | 17.98 | 17.61 | 546,200 |
Sep 08, 2020 | 18.27 | 18.44 | 17.41 | 17.68 | 17.31 | 730,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |