Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 20, 2021 | - | - | - | - | - | - |
Jan 19, 2021 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Jan 15, 2021 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Jan 14, 2021 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Jan 13, 2021 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Jan 12, 2021 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Jan 11, 2021 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Jan 08, 2021 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Jan 07, 2021 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Jan 06, 2021 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Jan 05, 2021 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Jan 04, 2021 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Dec 31, 2020 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Dec 30, 2020 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Dec 29, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Dec 28, 2020 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Dec 24, 2020 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Dec 23, 2020 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Dec 22, 2020 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Dec 21, 2020 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Dec 18, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Dec 18, 2020 | 0.185 Dividend | |||||
Dec 17, 2020 | 19.46 | 19.46 | 19.46 | 19.46 | 19.27 | - |
Dec 16, 2020 | 19.32 | 19.32 | 19.32 | 19.32 | 19.14 | - |
Dec 15, 2020 | 19.22 | 19.22 | 19.22 | 19.22 | 19.04 | - |
Dec 14, 2020 | 19.05 | 19.05 | 19.05 | 19.05 | 18.87 | - |
Dec 11, 2020 | 19.07 | 19.07 | 19.07 | 19.07 | 18.89 | - |
Dec 10, 2020 | 19.13 | 19.13 | 19.13 | 19.13 | 18.95 | - |
Dec 09, 2020 | 19.06 | 19.06 | 19.06 | 19.06 | 18.88 | - |
Dec 08, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 18.91 | - |
Dec 07, 2020 | 19.04 | 19.04 | 19.04 | 19.04 | 18.86 | - |
Dec 04, 2020 | 19.13 | 19.13 | 19.13 | 19.13 | 18.95 | - |
Dec 03, 2020 | 18.96 | 18.96 | 18.96 | 18.96 | 18.78 | - |
Dec 02, 2020 | 18.89 | 18.89 | 18.89 | 18.89 | 18.71 | - |
Dec 01, 2020 | 18.84 | 18.84 | 18.84 | 18.84 | 18.66 | - |
Nov 30, 2020 | 18.51 | 18.51 | 18.51 | 18.51 | 18.33 | - |
Nov 27, 2020 | 18.86 | 18.86 | 18.86 | 18.86 | 18.68 | - |
Nov 25, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 18.52 | - |
Nov 24, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 18.58 | - |
Nov 23, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
Nov 20, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 18.27 | - |
Nov 19, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | - |
Nov 18, 2020 | 18.33 | 18.33 | 18.33 | 18.33 | 18.16 | - |
Nov 17, 2020 | 18.38 | 18.38 | 18.38 | 18.38 | 18.21 | - |
Nov 16, 2020 | 18.38 | 18.38 | 18.38 | 18.38 | 18.21 | - |
Nov 13, 2020 | 18.16 | 18.16 | 18.16 | 18.16 | 17.99 | - |
Nov 12, 2020 | 17.97 | 17.97 | 17.97 | 17.97 | 17.80 | - |
Nov 11, 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 17.98 | - |
Nov 10, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | - |
Nov 09, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | - |
Nov 06, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | - |
Nov 05, 2020 | 17.53 | 17.53 | 17.53 | 17.53 | 17.36 | - |
Nov 04, 2020 | 17.14 | 17.14 | 17.14 | 17.14 | 16.98 | - |
Nov 03, 2020 | 16.92 | 16.92 | 16.92 | 16.92 | 16.76 | - |
Nov 02, 2020 | 16.60 | 16.60 | 16.60 | 16.60 | 16.44 | - |
Oct 30, 2020 | 16.39 | 16.39 | 16.39 | 16.39 | 16.23 | - |
Oct 29, 2020 | 16.54 | 16.54 | 16.54 | 16.54 | 16.38 | - |
Oct 28, 2020 | 16.44 | 16.44 | 16.44 | 16.44 | 16.28 | - |
Oct 27, 2020 | 16.88 | 16.88 | 16.88 | 16.88 | 16.72 | - |
Oct 26, 2020 | 16.95 | 16.95 | 16.95 | 16.95 | 16.79 | - |
Oct 23, 2020 | 17.22 | 17.22 | 17.22 | 17.22 | 17.06 | - |
Oct 22, 2020 | 17.15 | 17.15 | 17.15 | 17.15 | 16.99 | - |
Oct 21, 2020 | 17.15 | 17.15 | 17.15 | 17.15 | 16.99 | - |
Oct 20, 2020 | 17.18 | 17.18 | 17.18 | 17.18 | 17.02 | - |
Oct 19, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 16.89 | - |
Oct 16, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 16.95 | - |
Oct 15, 2020 | 17.07 | 17.07 | 17.07 | 17.07 | 16.91 | - |
Oct 14, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.09 | - |
Oct 13, 2020 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | - |
Oct 12, 2020 | 17.45 | 17.45 | 17.45 | 17.45 | 17.28 | - |
Oct 09, 2020 | 17.32 | 17.32 | 17.32 | 17.32 | 17.16 | - |
Oct 08, 2020 | 17.22 | 17.22 | 17.22 | 17.22 | 17.06 | - |
Oct 07, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 16.93 | - |
Oct 06, 2020 | 16.92 | 16.92 | 16.92 | 16.92 | 16.76 | - |
Oct 05, 2020 | 17.02 | 17.02 | 17.02 | 17.02 | 16.86 | - |
Oct 02, 2020 | 16.76 | 16.76 | 16.76 | 16.76 | 16.60 | - |
Oct 01, 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 16.69 | - |
Sep 30, 2020 | 16.76 | 16.76 | 16.76 | 16.76 | 16.60 | - |
Sep 29, 2020 | 16.73 | 16.73 | 16.73 | 16.73 | 16.57 | - |
Sep 28, 2020 | 16.76 | 16.76 | 16.76 | 16.76 | 16.60 | - |
Sep 25, 2020 | 16.53 | 16.53 | 16.53 | 16.53 | 16.37 | - |
Sep 24, 2020 | 16.48 | 16.48 | 16.48 | 16.48 | 16.32 | - |
Sep 23, 2020 | 16.51 | 16.51 | 16.51 | 16.51 | 16.35 | - |
Sep 22, 2020 | 16.71 | 16.71 | 16.71 | 16.71 | 16.55 | - |
Sep 21, 2020 | 16.73 | 16.73 | 16.73 | 16.73 | 16.57 | - |
Sep 18, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 16.93 | - |
Sep 18, 2020 | 0.105 Dividend | |||||
Sep 17, 2020 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | - |
Sep 16, 2020 | 17.31 | 17.31 | 17.31 | 17.31 | 17.04 | - |
Sep 15, 2020 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | - |
Sep 14, 2020 | 17.22 | 17.22 | 17.22 | 17.22 | 16.95 | - |
Sep 11, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | - |
Sep 10, 2020 | 16.90 | 16.90 | 16.90 | 16.90 | 16.64 | - |
Sep 09, 2020 | 17.10 | 17.10 | 17.10 | 17.10 | 16.83 | - |
Sep 08, 2020 | 16.83 | 16.83 | 16.83 | 16.83 | 16.57 | - |
Sep 04, 2020 | 17.04 | 17.04 | 17.04 | 17.04 | 16.78 | - |
Sep 03, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | - |
Sep 02, 2020 | 17.41 | 17.41 | 17.41 | 17.41 | 17.14 | - |
Sep 01, 2020 | 17.27 | 17.27 | 17.27 | 17.27 | 17.00 | - |
Aug 31, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 16.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |