Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 17.08 | 17.11 | 16.74 | 16.96 | 16.96 | 1,802,055 |
Mar. 04, 2021 | 17.15 | 17.51 | 16.63 | 17.02 | 17.02 | 3,148,400 |
Mar. 03, 2021 | 17.56 | 17.69 | 17.09 | 17.10 | 17.10 | 1,780,900 |
Mar. 02, 2021 | 17.94 | 17.94 | 17.51 | 17.53 | 17.53 | 1,275,800 |
Mar. 01, 2021 | 18.15 | 18.15 | 17.76 | 17.87 | 17.87 | 1,367,500 |
Feb. 26, 2021 | 17.50 | 17.98 | 17.50 | 17.82 | 17.82 | 18,143,500 |
Feb. 25, 2021 | 17.55 | 17.73 | 17.15 | 17.36 | 17.36 | 1,655,500 |
Feb. 24, 2021 | 17.70 | 17.75 | 17.34 | 17.55 | 17.55 | 2,075,000 |
Feb. 23, 2021 | 17.81 | 17.96 | 17.23 | 17.67 | 17.67 | 1,889,100 |
Feb. 22, 2021 | 17.99 | 18.09 | 17.71 | 17.88 | 17.88 | 1,483,600 |
Feb. 19, 2021 | 18.05 | 18.29 | 17.96 | 18.00 | 18.00 | 1,398,500 |
Feb. 18, 2021 | 18.28 | 18.29 | 17.80 | 17.96 | 17.96 | 1,218,000 |
Feb. 17, 2021 | 18.44 | 18.56 | 18.12 | 18.38 | 18.38 | 1,261,800 |
Feb. 16, 2021 | 19.24 | 19.25 | 18.34 | 18.52 | 18.52 | 1,625,400 |
Feb. 12, 2021 | 18.63 | 19.80 | 18.63 | 19.16 | 19.16 | 1,709,400 |
Feb. 11, 2021 | 17.66 | 18.48 | 17.66 | 18.20 | 18.20 | 1,204,000 |
Feb. 10, 2021 | 17.33 | 17.44 | 17.13 | 17.33 | 17.33 | 1,449,900 |
Feb. 09, 2021 | 17.47 | 17.61 | 17.25 | 17.47 | 17.47 | 942,700 |
Feb. 08, 2021 | 17.97 | 18.10 | 17.36 | 17.41 | 17.41 | 1,168,200 |
Feb. 05, 2021 | 17.50 | 18.15 | 17.46 | 17.79 | 17.79 | 1,232,700 |
Feb. 04, 2021 | 17.32 | 17.73 | 17.27 | 17.38 | 17.38 | 629,600 |
Feb. 03, 2021 | 17.20 | 17.29 | 16.80 | 17.27 | 17.27 | 677,400 |
Feb. 02, 2021 | 16.73 | 17.02 | 16.60 | 17.01 | 17.01 | 1,064,900 |
Feb. 01, 2021 | 16.14 | 16.63 | 16.09 | 16.60 | 16.60 | 938,900 |
Jan. 29, 2021 | 16.27 | 16.32 | 15.84 | 15.88 | 15.88 | 1,264,000 |
Jan. 28, 2021 | 16.41 | 16.60 | 16.27 | 16.27 | 16.27 | 830,500 |
Jan. 27, 2021 | 17.00 | 17.04 | 16.26 | 16.29 | 16.29 | 1,431,800 |
Jan. 26, 2021 | 16.75 | 17.24 | 16.71 | 16.99 | 16.99 | 1,103,200 |
Jan. 25, 2021 | 16.58 | 16.58 | 16.26 | 16.50 | 16.50 | 1,427,100 |
Jan. 22, 2021 | 16.54 | 16.85 | 16.46 | 16.58 | 16.58 | 1,045,900 |
Jan. 21, 2021 | 16.35 | 16.79 | 16.34 | 16.67 | 16.67 | 1,449,800 |
Jan. 20, 2021 | 16.47 | 16.52 | 16.29 | 16.37 | 16.37 | 920,600 |
Jan. 19, 2021 | 16.57 | 16.61 | 16.15 | 16.37 | 16.37 | 1,222,400 |
Jan. 18, 2021 | 16.60 | 16.64 | 16.45 | 16.60 | 16.60 | 334,000 |
Jan. 15, 2021 | 16.45 | 16.55 | 16.29 | 16.51 | 16.51 | 624,300 |
Jan. 14, 2021 | 16.68 | 16.69 | 16.14 | 16.47 | 16.47 | 1,723,900 |
Jan. 13, 2021 | 17.42 | 17.44 | 16.48 | 16.58 | 16.58 | 1,489,400 |
Jan. 12, 2021 | 16.79 | 17.75 | 16.74 | 17.42 | 17.42 | 1,943,600 |
Jan. 11, 2021 | 16.08 | 16.50 | 16.04 | 16.44 | 16.44 | 1,063,900 |
Jan. 08, 2021 | 16.69 | 16.74 | 16.15 | 16.21 | 16.21 | 1,135,400 |
Jan. 07, 2021 | 15.92 | 16.52 | 15.80 | 16.48 | 16.48 | 1,108,100 |
Jan. 06, 2021 | 15.33 | 15.89 | 15.25 | 15.79 | 15.79 | 1,469,100 |
Jan. 05, 2021 | 15.05 | 15.32 | 14.91 | 15.30 | 15.30 | 728,400 |
Jan. 04, 2021 | 15.75 | 15.96 | 15.03 | 15.11 | 15.11 | 783,200 |
Dec. 31, 2020 | 15.84 | 15.89 | 15.77 | 15.78 | 15.78 | 292,200 |
Dec. 30, 2020 | 15.92 | 16.06 | 15.87 | 15.93 | 15.93 | 471,500 |
Dec. 30, 2020 | 0.18 Dividend | |||||
Dec. 29, 2020 | 16.01 | 16.12 | 15.88 | 16.07 | 15.89 | 972,200 |
Dec. 24, 2020 | 16.06 | 16.06 | 15.86 | 15.91 | 15.73 | 639,600 |
Dec. 23, 2020 | 15.85 | 16.10 | 15.85 | 16.06 | 15.88 | 694,800 |
Dec. 22, 2020 | 15.93 | 16.06 | 15.76 | 15.85 | 15.67 | 838,800 |
Dec. 21, 2020 | 16.14 | 16.29 | 15.91 | 15.95 | 15.77 | 866,100 |
Dec. 18, 2020 | 16.19 | 16.65 | 16.15 | 16.30 | 16.12 | 3,993,200 |
Dec. 17, 2020 | 16.36 | 16.48 | 16.14 | 16.18 | 16.00 | 1,214,100 |
Dec. 16, 2020 | 16.99 | 16.99 | 16.19 | 16.21 | 16.03 | 2,585,500 |
Dec. 15, 2020 | 16.71 | 17.03 | 16.71 | 17.00 | 16.81 | 787,500 |
Dec. 14, 2020 | 16.77 | 16.87 | 16.62 | 16.64 | 16.45 | 1,232,600 |
Dec. 11, 2020 | 16.49 | 16.81 | 16.40 | 16.70 | 16.51 | 623,500 |
Dec. 10, 2020 | 16.51 | 16.71 | 16.45 | 16.48 | 16.30 | 617,400 |
Dec. 09, 2020 | 16.80 | 16.93 | 16.56 | 16.58 | 16.39 | 652,900 |
Dec. 08, 2020 | 16.85 | 17.10 | 16.73 | 16.77 | 16.58 | 729,600 |
Dec. 07, 2020 | 17.06 | 17.06 | 16.85 | 16.92 | 16.73 | 1,258,500 |
Dec. 04, 2020 | 16.98 | 17.13 | 16.80 | 17.08 | 16.89 | 1,140,000 |
Dec. 03, 2020 | 16.70 | 17.07 | 16.64 | 16.88 | 16.69 | 538,600 |
Dec. 02, 2020 | 17.08 | 17.08 | 16.68 | 16.76 | 16.57 | 817,900 |
Dec. 01, 2020 | 17.22 | 17.25 | 17.02 | 17.08 | 16.89 | 700,800 |
Nov. 30, 2020 | 17.31 | 17.34 | 16.99 | 17.02 | 16.83 | 1,196,100 |
Nov. 27, 2020 | 17.43 | 17.53 | 17.35 | 17.45 | 17.25 | 273,500 |
Nov. 26, 2020 | 17.50 | 17.61 | 17.32 | 17.57 | 17.37 | 157,700 |
Nov. 25, 2020 | 17.81 | 17.81 | 17.44 | 17.50 | 17.30 | 386,500 |
Nov. 24, 2020 | 17.43 | 17.81 | 17.43 | 17.69 | 17.49 | 455,800 |
Nov. 23, 2020 | 17.34 | 17.43 | 17.22 | 17.34 | 17.15 | 333,900 |
Nov. 20, 2020 | 17.21 | 17.33 | 17.07 | 17.24 | 17.05 | 337,800 |
Nov. 19, 2020 | 17.15 | 17.30 | 17.03 | 17.26 | 17.07 | 570,900 |
Nov. 18, 2020 | 16.76 | 17.38 | 16.75 | 17.20 | 17.01 | 707,700 |
Nov. 17, 2020 | 16.91 | 17.08 | 16.72 | 16.83 | 16.64 | 776,100 |
Nov. 16, 2020 | 16.98 | 17.30 | 16.88 | 17.06 | 16.87 | 632,400 |
Nov. 13, 2020 | 16.69 | 17.02 | 16.60 | 16.69 | 16.50 | 806,200 |
Nov. 12, 2020 | 16.56 | 17.09 | 16.48 | 16.57 | 16.38 | 1,637,000 |
Nov. 11, 2020 | 16.50 | 16.69 | 16.25 | 16.32 | 16.14 | 709,100 |
Nov. 10, 2020 | 16.80 | 16.85 | 16.25 | 16.49 | 16.31 | 855,400 |
Nov. 09, 2020 | 16.66 | 16.96 | 16.43 | 16.69 | 16.50 | 762,700 |
Nov. 06, 2020 | 15.93 | 16.22 | 15.93 | 16.00 | 15.82 | 509,200 |
Nov. 05, 2020 | 16.12 | 16.30 | 16.05 | 16.10 | 15.92 | 359,700 |
Nov. 04, 2020 | 15.81 | 16.05 | 15.73 | 16.01 | 15.83 | 716,800 |
Nov. 03, 2020 | 15.73 | 15.87 | 15.60 | 15.76 | 15.58 | 600,200 |
Nov. 02, 2020 | 15.59 | 15.74 | 15.40 | 15.49 | 15.32 | 710,100 |
Oct. 30, 2020 | 15.82 | 15.87 | 15.40 | 15.53 | 15.36 | 906,500 |
Oct. 29, 2020 | 15.61 | 15.92 | 15.43 | 15.86 | 15.68 | 818,300 |
Oct. 28, 2020 | 16.09 | 16.11 | 15.60 | 15.67 | 15.49 | 882,200 |
Oct. 27, 2020 | 16.56 | 16.66 | 16.22 | 16.24 | 16.06 | 680,300 |
Oct. 26, 2020 | 17.42 | 17.56 | 16.57 | 16.62 | 16.43 | 761,900 |
Oct. 23, 2020 | 17.72 | 17.89 | 17.59 | 17.65 | 17.45 | 288,500 |
Oct. 22, 2020 | 17.46 | 17.80 | 17.46 | 17.65 | 17.45 | 569,800 |
Oct. 21, 2020 | 17.37 | 17.63 | 17.37 | 17.44 | 17.24 | 639,500 |
Oct. 20, 2020 | 17.65 | 17.73 | 17.21 | 17.30 | 17.11 | 966,900 |
Oct. 19, 2020 | 17.86 | 18.00 | 17.57 | 17.58 | 17.38 | 592,500 |
Oct. 16, 2020 | 17.84 | 18.27 | 17.69 | 17.77 | 17.57 | 724,100 |
Oct. 15, 2020 | 17.54 | 17.89 | 17.43 | 17.72 | 17.52 | 605,400 |
Oct. 14, 2020 | 18.19 | 18.19 | 17.75 | 17.75 | 17.55 | 528,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |