Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 16.10 | 16.44 | 15.75 | 16.38 | 16.38 | 8,212,985 |
Jan. 21, 2021 | 17.29 | 17.50 | 16.13 | 16.64 | 16.64 | 10,332,000 |
Jan. 21, 2021 | 0.025 Dividend | |||||
Jan. 20, 2021 | 18.00 | 18.20 | 17.18 | 17.47 | 17.44 | 7,111,800 |
Jan. 19, 2021 | 18.02 | 18.11 | 17.57 | 17.82 | 17.79 | 7,088,100 |
Jan. 15, 2021 | 18.03 | 18.03 | 17.12 | 17.27 | 17.25 | 8,912,900 |
Jan. 14, 2021 | 18.38 | 19.32 | 18.26 | 18.35 | 18.32 | 11,194,900 |
Jan. 13, 2021 | 18.50 | 18.53 | 17.69 | 17.80 | 17.77 | 7,303,300 |
Jan. 12, 2021 | 17.07 | 18.55 | 16.91 | 18.53 | 18.50 | 11,540,300 |
Jan. 11, 2021 | 15.95 | 16.75 | 15.79 | 16.66 | 16.64 | 6,508,900 |
Jan. 08, 2021 | 17.36 | 17.45 | 16.30 | 16.58 | 16.56 | 7,750,600 |
Jan. 07, 2021 | 17.00 | 17.50 | 16.73 | 17.11 | 17.09 | 8,578,200 |
Jan. 06, 2021 | 16.40 | 17.08 | 15.69 | 16.84 | 16.82 | 13,579,100 |
Jan. 05, 2021 | 14.86 | 16.73 | 14.86 | 16.18 | 16.16 | 15,103,100 |
Jan. 04, 2021 | 14.65 | 14.95 | 14.38 | 14.77 | 14.75 | 9,609,900 |
Dec. 31, 2020 | 14.40 | 14.53 | 14.06 | 14.19 | 14.17 | 7,427,800 |
Dec. 30, 2020 | 14.14 | 14.77 | 14.13 | 14.57 | 14.55 | 5,937,100 |
Dec. 29, 2020 | 14.30 | 14.50 | 13.97 | 14.15 | 14.13 | 6,205,100 |
Dec. 28, 2020 | 14.52 | 14.82 | 14.15 | 14.21 | 14.19 | 5,494,400 |
Dec. 24, 2020 | 14.79 | 14.80 | 14.26 | 14.43 | 14.41 | 3,763,200 |
Dec. 23, 2020 | 14.33 | 15.17 | 14.31 | 14.78 | 14.76 | 8,416,100 |
Dec. 22, 2020 | 14.84 | 14.88 | 14.08 | 14.12 | 14.10 | 7,002,600 |
Dec. 21, 2020 | 14.25 | 15.19 | 14.20 | 14.85 | 14.83 | 7,723,300 |
Dec. 18, 2020 | 15.70 | 15.93 | 15.19 | 15.33 | 15.31 | 11,712,800 |
Dec. 17, 2020 | 15.96 | 16.14 | 15.56 | 15.75 | 15.73 | 7,233,300 |
Dec. 16, 2020 | 15.95 | 16.25 | 15.54 | 15.80 | 15.78 | 7,005,300 |
Dec. 15, 2020 | 15.50 | 16.09 | 15.06 | 15.89 | 15.87 | 8,781,700 |
Dec. 14, 2020 | 16.68 | 16.81 | 15.27 | 15.31 | 15.29 | 10,583,400 |
Dec. 11, 2020 | 16.31 | 16.56 | 15.75 | 16.10 | 16.08 | 8,903,500 |
Dec. 10, 2020 | 14.97 | 16.86 | 14.91 | 16.50 | 16.48 | 16,598,200 |
Dec. 09, 2020 | 15.07 | 15.43 | 14.59 | 15.02 | 15.00 | 12,417,100 |
Dec. 08, 2020 | 14.38 | 15.26 | 14.31 | 14.76 | 14.74 | 10,115,700 |
Dec. 07, 2020 | 14.85 | 15.04 | 14.39 | 14.61 | 14.59 | 9,998,000 |
Dec. 04, 2020 | 14.04 | 15.23 | 14.02 | 15.18 | 15.16 | 13,982,300 |
Dec. 03, 2020 | 13.24 | 13.96 | 12.97 | 13.74 | 13.72 | 8,372,200 |
Dec. 02, 2020 | 12.33 | 13.56 | 12.20 | 13.11 | 13.09 | 10,107,400 |
Dec. 01, 2020 | 13.40 | 13.53 | 12.36 | 12.37 | 12.35 | 12,476,200 |
Nov. 30, 2020 | 13.67 | 13.76 | 12.85 | 12.89 | 12.87 | 11,868,700 |
Nov. 27, 2020 | 14.13 | 14.39 | 13.76 | 13.92 | 13.90 | 5,393,500 |
Nov. 25, 2020 | 13.80 | 14.41 | 13.65 | 14.12 | 14.10 | 10,783,000 |
Nov. 24, 2020 | 13.56 | 14.35 | 13.39 | 14.04 | 14.02 | 18,789,100 |
Nov. 23, 2020 | 11.67 | 12.89 | 11.64 | 12.86 | 12.84 | 13,446,900 |
Nov. 20, 2020 | 11.37 | 11.50 | 11.16 | 11.44 | 11.42 | 7,961,900 |
Nov. 19, 2020 | 11.00 | 11.41 | 10.89 | 11.35 | 11.33 | 10,344,100 |
Nov. 18, 2020 | 11.61 | 11.90 | 11.03 | 11.04 | 11.02 | 12,374,900 |
Nov. 17, 2020 | 10.76 | 11.46 | 10.72 | 11.44 | 11.42 | 11,773,000 |
Nov. 16, 2020 | 11.00 | 11.16 | 10.71 | 11.14 | 11.12 | 11,238,900 |
Nov. 13, 2020 | 9.86 | 10.38 | 9.80 | 10.32 | 10.31 | 9,903,000 |
Nov. 12, 2020 | 9.73 | 10.21 | 9.65 | 9.70 | 9.69 | 13,376,800 |
Nov. 11, 2020 | 10.27 | 10.38 | 9.70 | 9.95 | 9.94 | 12,631,400 |
Nov. 10, 2020 | 10.03 | 10.20 | 9.57 | 9.99 | 9.98 | 18,289,500 |
Nov. 09, 2020 | 9.73 | 10.52 | 9.59 | 9.75 | 9.74 | 26,861,600 |
Nov. 06, 2020 | 8.87 | 9.09 | 8.50 | 8.54 | 8.53 | 12,204,500 |
Nov. 05, 2020 | 9.19 | 9.59 | 8.95 | 8.97 | 8.96 | 15,996,500 |
Nov. 04, 2020 | 8.75 | 9.30 | 8.43 | 8.99 | 8.98 | 19,236,900 |
Nov. 03, 2020 | 9.10 | 9.21 | 8.63 | 8.73 | 8.72 | 10,428,700 |
Nov. 02, 2020 | 8.41 | 8.96 | 7.98 | 8.89 | 8.88 | 12,978,600 |
Oct. 30, 2020 | 8.21 | 8.30 | 7.96 | 8.30 | 8.29 | 11,474,600 |
Oct. 29, 2020 | 7.67 | 8.22 | 7.45 | 8.19 | 8.18 | 12,689,700 |
Oct. 28, 2020 | 7.96 | 8.15 | 7.70 | 7.79 | 7.78 | 13,792,200 |
Oct. 27, 2020 | 8.56 | 8.60 | 8.32 | 8.35 | 8.34 | 8,028,300 |
Oct. 26, 2020 | 9.07 | 9.11 | 8.35 | 8.56 | 8.55 | 13,881,300 |
Oct. 23, 2020 | 9.54 | 9.64 | 9.13 | 9.28 | 9.27 | 8,697,000 |
Oct. 22, 2020 | 9.10 | 9.48 | 9.02 | 9.44 | 9.43 | 26,479,100 |
Oct. 21, 2020 | 9.41 | 9.50 | 9.08 | 9.10 | 9.09 | 11,784,100 |
Oct. 21, 2020 | 0.025 Dividend | |||||
Oct. 20, 2020 | 9.22 | 9.86 | 9.18 | 9.61 | 9.57 | 13,204,900 |
Oct. 19, 2020 | 9.45 | 9.58 | 9.02 | 9.06 | 9.02 | 10,772,200 |
Oct. 16, 2020 | 9.64 | 9.81 | 9.34 | 9.37 | 9.33 | 10,037,800 |
Oct. 15, 2020 | 9.10 | 9.78 | 8.96 | 9.76 | 9.72 | 16,482,600 |
Oct. 14, 2020 | 9.28 | 9.95 | 9.19 | 9.20 | 9.16 | 16,397,600 |
Oct. 13, 2020 | 9.24 | 9.30 | 8.95 | 9.14 | 9.10 | 10,119,600 |
Oct. 12, 2020 | 9.56 | 9.60 | 9.12 | 9.31 | 9.27 | 12,271,900 |
Oct. 09, 2020 | 10.27 | 10.42 | 9.61 | 9.67 | 9.63 | 12,229,500 |
Oct. 08, 2020 | 9.73 | 10.15 | 9.51 | 10.14 | 10.10 | 10,723,600 |
Oct. 07, 2020 | 9.68 | 9.68 | 9.37 | 9.57 | 9.53 | 8,830,300 |
Oct. 06, 2020 | 10.03 | 10.27 | 9.33 | 9.42 | 9.38 | 13,368,000 |
Oct. 05, 2020 | 9.97 | 10.13 | 9.62 | 9.84 | 9.80 | 11,057,000 |
Oct. 02, 2020 | 8.83 | 9.90 | 8.75 | 9.74 | 9.70 | 15,061,700 |
Oct. 01, 2020 | 9.38 | 9.51 | 9.01 | 9.31 | 9.27 | 15,803,500 |
Sep. 30, 2020 | 9.63 | 9.79 | 9.39 | 9.47 | 9.43 | 12,557,500 |
Sep. 29, 2020 | 10.16 | 10.17 | 9.43 | 9.54 | 9.50 | 13,291,600 |
Sep. 28, 2020 | 10.15 | 10.65 | 10.10 | 10.27 | 10.23 | 15,469,900 |
Sep. 25, 2020 | 10.74 | 10.83 | 9.84 | 9.85 | 9.81 | 22,848,500 |
Sep. 24, 2020 | 11.01 | 11.32 | 10.61 | 10.90 | 10.86 | 9,519,200 |
Sep. 23, 2020 | 12.25 | 12.45 | 11.10 | 11.10 | 11.06 | 10,280,200 |
Sep. 22, 2020 | 12.19 | 12.52 | 12.06 | 12.24 | 12.19 | 5,702,700 |
Sep. 21, 2020 | 12.07 | 12.31 | 11.89 | 12.11 | 12.06 | 7,874,000 |
Sep. 18, 2020 | 12.59 | 12.87 | 12.42 | 12.65 | 12.60 | 14,052,100 |
Sep. 17, 2020 | 12.15 | 12.59 | 12.00 | 12.42 | 12.37 | 8,010,400 |
Sep. 16, 2020 | 12.05 | 12.77 | 11.88 | 12.50 | 12.45 | 9,662,700 |
Sep. 15, 2020 | 12.09 | 12.54 | 11.88 | 11.94 | 11.89 | 8,936,100 |
Sep. 14, 2020 | 11.81 | 12.11 | 11.29 | 11.93 | 11.88 | 21,156,500 |
Sep. 11, 2020 | 12.19 | 12.25 | 11.72 | 11.89 | 11.84 | 8,174,800 |
Sep. 10, 2020 | 13.15 | 13.19 | 12.01 | 12.01 | 11.96 | 8,334,100 |
Sep. 09, 2020 | 13.25 | 13.31 | 12.66 | 13.15 | 13.10 | 8,203,400 |
Sep. 08, 2020 | 14.09 | 14.18 | 13.02 | 13.04 | 12.99 | 13,627,200 |
Sep. 04, 2020 | 14.52 | 14.89 | 14.13 | 14.60 | 14.54 | 6,929,100 |
Sep. 03, 2020 | 14.33 | 14.74 | 14.11 | 14.39 | 14.33 | 6,924,000 |
Sep. 02, 2020 | 14.98 | 15.07 | 14.39 | 14.42 | 14.36 | 5,915,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |