18.40 +0.08 (0.44%)
Pre-Market: 7:11AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 02, 2021 | 18.04 | 18.54 | 18.04 | 18.32 | 18.32 | 1,703,100 |
Mar 01, 2021 | 18.14 | 18.26 | 17.92 | 18.06 | 18.06 | 1,154,900 |
Feb 26, 2021 | 18.07 | 18.07 | 17.77 | 17.89 | 17.89 | 2,000,200 |
Feb 25, 2021 | 18.08 | 18.43 | 17.85 | 18.13 | 18.13 | 1,258,000 |
Feb 24, 2021 | 18.09 | 18.29 | 17.91 | 18.14 | 18.14 | 2,168,400 |
Feb 23, 2021 | 18.00 | 18.18 | 17.58 | 18.15 | 18.15 | 1,845,400 |
Feb 22, 2021 | 18.59 | 18.67 | 17.61 | 18.03 | 18.03 | 3,233,800 |
Feb 19, 2021 | 20.33 | 20.59 | 19.20 | 19.53 | 19.53 | 1,799,700 |
Feb 18, 2021 | 20.39 | 20.51 | 20.13 | 20.30 | 20.30 | 915,000 |
Feb 17, 2021 | 20.57 | 20.60 | 20.36 | 20.50 | 20.50 | 965,800 |
Feb 16, 2021 | 20.53 | 20.70 | 20.32 | 20.57 | 20.57 | 976,600 |
Feb 12, 2021 | 20.25 | 20.49 | 20.11 | 20.36 | 20.36 | 427,400 |
Feb 11, 2021 | 20.51 | 20.55 | 20.04 | 20.39 | 20.39 | 907,400 |
Feb 10, 2021 | 20.79 | 20.84 | 20.41 | 20.50 | 20.50 | 760,100 |
Feb 09, 2021 | 20.70 | 20.80 | 20.41 | 20.58 | 20.58 | 718,300 |
Feb 08, 2021 | 20.66 | 21.03 | 20.55 | 20.85 | 20.85 | 611,300 |
Feb 05, 2021 | 20.25 | 20.61 | 20.19 | 20.51 | 20.51 | 796,700 |
Feb 04, 2021 | 19.80 | 20.30 | 19.58 | 20.21 | 20.21 | 836,200 |
Feb 03, 2021 | 19.53 | 19.75 | 19.23 | 19.59 | 19.59 | 796,600 |
Feb 02, 2021 | 19.17 | 19.53 | 19.07 | 19.43 | 19.43 | 1,130,300 |
Feb 01, 2021 | 18.93 | 19.21 | 18.71 | 19.05 | 19.05 | 654,900 |
Jan 29, 2021 | 19.26 | 19.35 | 18.74 | 18.75 | 18.75 | 2,169,100 |
Jan 28, 2021 | 19.76 | 19.92 | 19.17 | 19.26 | 19.26 | 1,024,800 |
Jan 27, 2021 | 20.40 | 20.41 | 19.62 | 19.63 | 19.63 | 1,068,700 |
Jan 26, 2021 | 20.19 | 20.58 | 19.96 | 20.57 | 20.57 | 853,600 |
Jan 25, 2021 | 20.53 | 20.71 | 19.70 | 20.11 | 20.11 | 1,286,100 |
Jan 22, 2021 | 20.22 | 20.55 | 20.16 | 20.53 | 20.53 | 640,600 |
Jan 21, 2021 | 20.89 | 21.04 | 20.34 | 20.35 | 20.35 | 743,900 |
Jan 20, 2021 | 20.74 | 20.92 | 20.54 | 20.85 | 20.85 | 852,900 |
Jan 19, 2021 | 20.33 | 20.85 | 20.24 | 20.63 | 20.63 | 1,485,300 |
Jan 15, 2021 | 19.92 | 20.28 | 19.70 | 20.24 | 20.24 | 832,100 |
Jan 14, 2021 | 19.20 | 20.22 | 19.15 | 19.93 | 19.93 | 1,060,800 |
Jan 13, 2021 | 19.22 | 19.33 | 18.84 | 18.98 | 18.98 | 1,086,600 |
Jan 12, 2021 | 19.30 | 19.73 | 19.08 | 19.13 | 19.13 | 924,900 |
Jan 11, 2021 | 19.31 | 19.52 | 19.09 | 19.24 | 19.24 | 1,269,400 |
Jan 08, 2021 | 19.63 | 19.63 | 19.07 | 19.42 | 19.42 | 1,096,000 |
Jan 07, 2021 | 19.73 | 19.85 | 19.58 | 19.61 | 19.61 | 924,400 |
Jan 06, 2021 | 19.01 | 19.72 | 18.97 | 19.68 | 19.68 | 953,300 |
Jan 05, 2021 | 18.77 | 19.22 | 18.75 | 18.86 | 18.86 | 1,090,500 |
Jan 04, 2021 | 18.68 | 18.82 | 18.27 | 18.74 | 18.74 | 1,060,000 |
Dec 31, 2020 | 18.11 | 18.64 | 18.04 | 18.57 | 18.57 | 893,800 |
Dec 30, 2020 | 18.22 | 18.36 | 18.05 | 18.11 | 18.11 | 641,300 |
Dec 29, 2020 | 18.39 | 18.49 | 18.02 | 18.20 | 18.20 | 706,500 |
Dec 28, 2020 | 18.38 | 18.44 | 18.17 | 18.40 | 18.40 | 736,600 |
Dec 24, 2020 | 18.14 | 18.26 | 17.80 | 18.26 | 18.26 | 502,800 |
Dec 23, 2020 | 17.95 | 18.12 | 17.79 | 18.04 | 18.04 | 964,000 |
Dec 22, 2020 | 17.95 | 18.06 | 17.67 | 17.80 | 17.80 | 823,600 |
Dec 21, 2020 | 18.02 | 18.17 | 17.73 | 18.04 | 18.04 | 1,248,800 |
Dec 18, 2020 | 18.78 | 18.85 | 18.19 | 18.22 | 18.22 | 2,201,300 |
Dec 17, 2020 | 18.68 | 18.68 | 18.37 | 18.64 | 18.64 | 996,400 |
Dec 16, 2020 | 19.17 | 19.23 | 18.60 | 18.74 | 18.74 | 874,800 |
Dec 15, 2020 | 18.92 | 19.23 | 18.68 | 19.10 | 19.10 | 856,100 |
Dec 15, 2020 | 0.17 Dividend | |||||
Dec 14, 2020 | 18.84 | 19.24 | 18.84 | 19.04 | 18.87 | 1,231,600 |
Dec 11, 2020 | 18.79 | 18.92 | 18.55 | 18.66 | 18.49 | 860,900 |
Dec 10, 2020 | 19.00 | 19.06 | 18.76 | 18.97 | 18.80 | 791,800 |
Dec 09, 2020 | 19.00 | 19.25 | 18.88 | 19.08 | 18.91 | 1,140,200 |
Dec 08, 2020 | 19.00 | 19.06 | 18.58 | 18.81 | 18.64 | 995,700 |
Dec 07, 2020 | 19.06 | 19.30 | 19.00 | 19.05 | 18.88 | 737,100 |
Dec 04, 2020 | 19.09 | 19.25 | 18.86 | 19.10 | 18.93 | 741,200 |
Dec 03, 2020 | 19.10 | 19.16 | 18.89 | 18.94 | 18.77 | 566,900 |
Dec 02, 2020 | 19.05 | 19.32 | 18.96 | 19.13 | 18.96 | 588,300 |
Dec 01, 2020 | 19.15 | 19.31 | 18.79 | 19.05 | 18.88 | 1,014,600 |
Nov 30, 2020 | 19.85 | 19.88 | 18.96 | 18.98 | 18.81 | 1,083,800 |
Nov 27, 2020 | 19.57 | 19.89 | 19.51 | 19.84 | 19.66 | 486,700 |
Nov 25, 2020 | 19.71 | 19.71 | 19.38 | 19.57 | 19.40 | 580,000 |
Nov 24, 2020 | 19.47 | 19.88 | 19.40 | 19.71 | 19.53 | 697,100 |
Nov 23, 2020 | 18.93 | 19.20 | 18.77 | 19.15 | 18.98 | 814,000 |
Nov 20, 2020 | 18.69 | 18.79 | 18.55 | 18.70 | 18.53 | 711,400 |
Nov 19, 2020 | 18.82 | 18.91 | 18.60 | 18.83 | 18.66 | 595,600 |
Nov 18, 2020 | 19.55 | 19.69 | 18.83 | 18.84 | 18.67 | 1,364,100 |
Nov 17, 2020 | 19.35 | 19.52 | 19.17 | 19.44 | 19.27 | 1,295,600 |
Nov 16, 2020 | 19.48 | 19.82 | 19.11 | 19.38 | 19.21 | 1,374,500 |
Nov 13, 2020 | 18.75 | 19.21 | 18.68 | 19.09 | 18.92 | 1,063,800 |
Nov 12, 2020 | 18.54 | 18.97 | 18.32 | 18.43 | 18.27 | 1,200,600 |
Nov 11, 2020 | 18.73 | 19.07 | 18.58 | 18.67 | 18.50 | 1,169,100 |
Nov 10, 2020 | 18.56 | 18.89 | 18.36 | 18.54 | 18.37 | 907,400 |
Nov 09, 2020 | 18.53 | 18.89 | 18.09 | 18.34 | 18.18 | 1,146,600 |
Nov 06, 2020 | 18.39 | 18.92 | 17.03 | 17.18 | 17.03 | 871,400 |
Nov 05, 2020 | 17.33 | 17.83 | 17.33 | 17.62 | 17.46 | 530,700 |
Nov 04, 2020 | 17.12 | 17.60 | 16.93 | 17.19 | 17.04 | 659,500 |
Nov 03, 2020 | 17.20 | 17.40 | 17.05 | 17.23 | 17.08 | 862,900 |
Nov 02, 2020 | 17.25 | 17.26 | 16.73 | 17.00 | 16.85 | 555,900 |
Oct 30, 2020 | 16.61 | 17.04 | 16.53 | 17.00 | 16.85 | 2,174,700 |
Oct 29, 2020 | 16.42 | 16.86 | 16.38 | 16.70 | 16.55 | 957,100 |
Oct 28, 2020 | 17.10 | 17.16 | 16.57 | 16.65 | 16.50 | 579,500 |
Oct 27, 2020 | 17.43 | 17.78 | 17.33 | 17.48 | 17.32 | 1,011,900 |
Oct 26, 2020 | 17.14 | 17.46 | 16.93 | 17.40 | 17.24 | 1,028,900 |
Oct 23, 2020 | 17.45 | 17.50 | 17.20 | 17.36 | 17.20 | 680,200 |
Oct 22, 2020 | 17.17 | 17.37 | 17.05 | 17.29 | 17.14 | 848,300 |
Oct 21, 2020 | 17.71 | 17.71 | 17.16 | 17.21 | 17.06 | 751,100 |
Oct 20, 2020 | 17.81 | 17.92 | 17.61 | 17.74 | 17.58 | 556,900 |
Oct 19, 2020 | 18.06 | 18.17 | 17.59 | 17.64 | 17.48 | 896,900 |
Oct 16, 2020 | 18.17 | 18.27 | 18.03 | 18.06 | 17.90 | 460,800 |
Oct 15, 2020 | 18.06 | 18.29 | 17.85 | 18.25 | 18.09 | 565,600 |
Oct 14, 2020 | 18.84 | 18.91 | 18.18 | 18.19 | 18.03 | 494,600 |
Oct 13, 2020 | 19.09 | 19.14 | 18.66 | 18.83 | 18.66 | 468,500 |
Oct 12, 2020 | 19.12 | 19.19 | 18.96 | 19.09 | 18.92 | 684,500 |
Oct 09, 2020 | 19.01 | 19.35 | 18.84 | 19.05 | 18.88 | 841,200 |
Oct 08, 2020 | 18.65 | 19.03 | 18.52 | 18.93 | 18.76 | 649,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |