Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 08, 2021 | 20.25 | 20.55 | 19.56 | 19.58 | 19.58 | 1,066,400 |
Mar. 05, 2021 | 20.91 | 21.03 | 18.41 | 19.99 | 19.99 | 2,002,100 |
Mar. 04, 2021 | 21.39 | 21.70 | 20.07 | 20.55 | 20.55 | 2,005,000 |
Mar. 03, 2021 | 22.10 | 22.74 | 21.68 | 21.94 | 21.94 | 1,825,200 |
Mar. 02, 2021 | 20.24 | 22.18 | 20.23 | 21.82 | 21.82 | 2,597,500 |
Mar. 01, 2021 | 20.28 | 20.42 | 19.91 | 20.25 | 20.25 | 1,362,500 |
Feb. 26, 2021 | 20.38 | 20.64 | 19.60 | 19.97 | 19.97 | 2,121,600 |
Feb. 25, 2021 | 20.46 | 20.94 | 20.30 | 20.73 | 20.73 | 2,432,600 |
Feb. 24, 2021 | 19.77 | 20.39 | 19.68 | 20.23 | 20.23 | 1,380,600 |
Feb. 23, 2021 | 20.24 | 20.36 | 19.05 | 20.17 | 20.17 | 1,528,000 |
Feb. 22, 2021 | 20.81 | 21.19 | 20.50 | 20.57 | 20.57 | 2,157,300 |
Feb. 19, 2021 | 20.40 | 21.14 | 20.25 | 20.92 | 20.92 | 2,027,400 |
Feb. 18, 2021 | 21.25 | 21.39 | 20.24 | 20.25 | 20.25 | 2,102,700 |
Feb. 17, 2021 | 21.88 | 21.90 | 20.69 | 21.24 | 21.24 | 1,841,600 |
Feb. 16, 2021 | 20.91 | 21.60 | 20.82 | 21.39 | 21.39 | 3,399,000 |
Feb. 12, 2021 | 19.89 | 20.29 | 19.55 | 20.02 | 20.02 | 1,161,300 |
Feb. 11, 2021 | 20.95 | 21.00 | 19.51 | 19.83 | 19.83 | 2,110,200 |
Feb. 10, 2021 | 20.00 | 21.26 | 19.71 | 20.88 | 20.88 | 2,970,100 |
Feb. 09, 2021 | 18.91 | 19.71 | 18.91 | 19.24 | 19.24 | 2,422,900 |
Feb. 08, 2021 | 18.40 | 19.02 | 18.09 | 18.78 | 18.78 | 2,159,000 |
Feb. 05, 2021 | 17.52 | 18.14 | 17.20 | 17.88 | 17.88 | 1,399,800 |
Feb. 04, 2021 | 17.60 | 17.60 | 16.81 | 17.24 | 17.24 | 917,900 |
Feb. 03, 2021 | 17.53 | 17.87 | 17.11 | 17.49 | 17.49 | 1,705,700 |
Feb. 02, 2021 | 18.44 | 18.98 | 17.37 | 17.49 | 17.49 | 2,409,300 |
Feb. 01, 2021 | 16.08 | 19.42 | 16.00 | 18.83 | 18.83 | 3,615,100 |
Jan. 29, 2021 | 16.30 | 16.68 | 15.84 | 15.91 | 15.91 | 1,203,100 |
Jan. 28, 2021 | 16.16 | 16.43 | 16.03 | 16.39 | 16.39 | 1,173,600 |
Jan. 27, 2021 | 16.26 | 16.53 | 15.79 | 16.10 | 16.10 | 1,749,200 |
Jan. 26, 2021 | 16.50 | 16.88 | 16.32 | 16.42 | 16.42 | 1,312,000 |
Jan. 25, 2021 | 15.76 | 16.31 | 15.71 | 16.22 | 16.22 | 2,602,800 |
Jan. 22, 2021 | 15.51 | 15.84 | 15.47 | 15.75 | 15.75 | 1,081,700 |
Jan. 21, 2021 | 15.97 | 16.06 | 15.45 | 15.70 | 15.70 | 1,694,400 |
Jan. 20, 2021 | 16.59 | 16.73 | 15.72 | 15.95 | 15.95 | 2,937,600 |
Jan. 19, 2021 | 16.73 | 16.76 | 15.97 | 16.46 | 16.46 | 1,311,900 |
Jan. 18, 2021 | 16.32 | 16.77 | 16.32 | 16.70 | 16.70 | 305,700 |
Jan. 15, 2021 | 17.46 | 17.49 | 16.34 | 16.48 | 16.48 | 1,772,700 |
Jan. 14, 2021 | 17.48 | 17.75 | 17.07 | 17.55 | 17.55 | 1,294,600 |
Jan. 13, 2021 | 17.53 | 17.65 | 17.00 | 17.38 | 17.38 | 1,087,300 |
Jan. 12, 2021 | 18.12 | 18.25 | 17.46 | 17.51 | 17.51 | 1,188,000 |
Jan. 11, 2021 | 17.77 | 18.29 | 17.65 | 18.12 | 18.12 | 922,500 |
Jan. 08, 2021 | 18.50 | 18.70 | 17.97 | 18.15 | 18.15 | 2,004,800 |
Jan. 07, 2021 | 18.52 | 18.91 | 18.30 | 18.61 | 18.61 | 1,554,200 |
Jan. 06, 2021 | 18.60 | 18.85 | 18.20 | 18.26 | 18.26 | 1,629,700 |
Jan. 05, 2021 | 17.11 | 18.61 | 17.11 | 18.45 | 18.45 | 1,872,100 |
Jan. 04, 2021 | 17.08 | 17.38 | 16.82 | 17.13 | 17.13 | 1,335,500 |
Dec. 31, 2020 | 17.02 | 17.15 | 16.85 | 17.05 | 17.05 | 1,059,500 |
Dec. 30, 2020 | 17.42 | 17.42 | 17.03 | 17.09 | 17.09 | 1,075,100 |
Dec. 29, 2020 | 17.56 | 17.56 | 17.01 | 17.30 | 17.30 | 744,000 |
Dec. 24, 2020 | 17.62 | 17.66 | 17.22 | 17.31 | 17.31 | 432,500 |
Dec. 23, 2020 | 16.98 | 18.06 | 16.85 | 17.48 | 17.48 | 1,992,500 |
Dec. 22, 2020 | 17.02 | 17.37 | 16.77 | 16.97 | 16.97 | 966,700 |
Dec. 21, 2020 | 16.61 | 17.02 | 16.55 | 16.99 | 16.99 | 827,800 |
Dec. 18, 2020 | 16.79 | 17.42 | 16.74 | 17.13 | 17.13 | 3,128,100 |
Dec. 17, 2020 | 16.82 | 17.09 | 16.02 | 16.71 | 16.71 | 1,805,700 |
Dec. 16, 2020 | 17.47 | 17.74 | 16.98 | 17.20 | 17.20 | 1,191,300 |
Dec. 15, 2020 | 17.25 | 17.87 | 16.78 | 17.69 | 17.69 | 1,768,100 |
Dec. 14, 2020 | 17.25 | 18.38 | 16.95 | 16.96 | 16.96 | 3,808,100 |
Dec. 11, 2020 | 15.98 | 17.26 | 15.63 | 17.01 | 17.01 | 2,779,000 |
Dec. 10, 2020 | 14.81 | 15.97 | 14.68 | 15.85 | 15.85 | 1,937,900 |
Dec. 09, 2020 | 15.60 | 15.64 | 14.74 | 14.84 | 14.84 | 1,212,300 |
Dec. 08, 2020 | 15.82 | 15.92 | 15.27 | 15.56 | 15.56 | 2,192,900 |
Dec. 07, 2020 | 14.78 | 16.18 | 14.55 | 15.55 | 15.55 | 3,479,600 |
Dec. 04, 2020 | 13.02 | 14.16 | 13.02 | 14.12 | 14.12 | 1,525,300 |
Dec. 03, 2020 | 13.25 | 13.55 | 12.95 | 13.00 | 13.00 | 894,900 |
Dec. 02, 2020 | 12.73 | 13.19 | 12.66 | 13.17 | 13.17 | 990,900 |
Dec. 01, 2020 | 13.11 | 13.22 | 12.70 | 12.82 | 12.82 | 904,000 |
Nov. 30, 2020 | 13.14 | 13.17 | 12.85 | 12.99 | 12.99 | 1,754,400 |
Nov. 27, 2020 | 13.23 | 13.39 | 13.14 | 13.23 | 13.23 | 424,300 |
Nov. 27, 2020 | 0.08 Dividend | |||||
Nov. 26, 2020 | 13.29 | 13.29 | 13.02 | 13.21 | 13.13 | 291,100 |
Nov. 25, 2020 | 13.47 | 13.48 | 13.19 | 13.22 | 13.14 | 1,023,600 |
Nov. 24, 2020 | 13.07 | 13.48 | 12.97 | 13.43 | 13.35 | 1,063,200 |
Nov. 23, 2020 | 13.01 | 13.12 | 12.90 | 12.96 | 12.88 | 597,500 |
Nov. 20, 2020 | 12.88 | 13.03 | 12.69 | 13.01 | 12.93 | 754,800 |
Nov. 19, 2020 | 12.63 | 12.95 | 12.60 | 12.91 | 12.83 | 683,900 |
Nov. 18, 2020 | 12.70 | 12.84 | 12.56 | 12.67 | 12.59 | 1,342,200 |
Nov. 17, 2020 | 12.49 | 12.75 | 12.21 | 12.64 | 12.56 | 873,900 |
Nov. 16, 2020 | 12.72 | 12.87 | 12.51 | 12.55 | 12.47 | 1,071,500 |
Nov. 13, 2020 | 12.74 | 12.92 | 12.54 | 12.66 | 12.58 | 814,600 |
Nov. 12, 2020 | 13.32 | 13.42 | 12.61 | 12.63 | 12.55 | 820,000 |
Nov. 11, 2020 | 12.69 | 13.47 | 12.69 | 13.23 | 13.15 | 1,116,400 |
Nov. 10, 2020 | 12.51 | 12.62 | 12.35 | 12.57 | 12.49 | 1,271,600 |
Nov. 09, 2020 | 12.48 | 12.60 | 12.30 | 12.41 | 12.33 | 913,600 |
Nov. 06, 2020 | 12.14 | 12.35 | 12.08 | 12.18 | 12.11 | 583,800 |
Nov. 05, 2020 | 11.89 | 12.32 | 11.89 | 12.07 | 12.00 | 743,200 |
Nov. 04, 2020 | 12.69 | 12.86 | 11.84 | 11.92 | 11.85 | 1,789,500 |
Nov. 03, 2020 | 12.77 | 12.96 | 12.63 | 12.79 | 12.71 | 547,100 |
Nov. 02, 2020 | 12.60 | 12.81 | 12.60 | 12.64 | 12.56 | 671,400 |
Oct. 30, 2020 | 12.71 | 12.80 | 12.48 | 12.66 | 12.58 | 832,700 |
Oct. 29, 2020 | 12.46 | 12.80 | 12.46 | 12.75 | 12.67 | 541,700 |
Oct. 28, 2020 | 12.47 | 12.62 | 12.43 | 12.49 | 12.41 | 1,351,600 |
Oct. 27, 2020 | 12.63 | 12.71 | 12.56 | 12.62 | 12.54 | 438,600 |
Oct. 26, 2020 | 12.66 | 12.77 | 12.54 | 12.64 | 12.56 | 974,800 |
Oct. 23, 2020 | 12.96 | 13.02 | 12.64 | 12.76 | 12.68 | 775,600 |
Oct. 22, 2020 | 12.79 | 12.94 | 12.64 | 12.91 | 12.83 | 1,111,300 |
Oct. 21, 2020 | 12.65 | 12.89 | 12.61 | 12.68 | 12.60 | 578,000 |
Oct. 20, 2020 | 12.44 | 12.68 | 12.42 | 12.65 | 12.57 | 2,375,100 |
Oct. 19, 2020 | 12.23 | 12.58 | 12.20 | 12.36 | 12.29 | 549,200 |
Oct. 16, 2020 | 12.40 | 12.44 | 12.21 | 12.24 | 12.17 | 565,600 |
Oct. 15, 2020 | 12.39 | 12.48 | 12.24 | 12.38 | 12.31 | 661,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |