Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 20, 2021 | 32.10 | 32.10 | 31.22 | 31.40 | 31.40 | 255,569 |
Jan. 19, 2021 | 32.04 | 32.19 | 31.40 | 32.01 | 32.01 | 184,721 |
Jan. 18, 2021 | 31.95 | 32.74 | 31.53 | 31.64 | 31.64 | 241,586 |
Jan. 15, 2021 | 31.50 | 31.95 | 31.15 | 31.38 | 31.38 | 434,443 |
Jan. 14, 2021 | 31.27 | 31.94 | 29.69 | 31.75 | 31.75 | 582,309 |
Jan. 13, 2021 | 31.50 | 31.95 | 30.36 | 31.50 | 31.50 | 478,821 |
Jan. 12, 2021 | 30.16 | 32.47 | 30.15 | 30.56 | 30.56 | 1,236,293 |
Jan. 11, 2021 | 25.37 | 29.38 | 25.36 | 29.20 | 29.20 | 667,412 |
Jan. 08, 2021 | 25.56 | 25.85 | 25.04 | 25.33 | 25.33 | 318,490 |
Jan. 07, 2021 | 24.90 | 26.15 | 24.90 | 25.85 | 25.85 | 398,706 |
Jan. 06, 2021 | 24.26 | 25.09 | 24.19 | 24.71 | 24.71 | 303,644 |
Jan. 05, 2021 | 23.00 | 24.51 | 22.96 | 24.09 | 24.09 | 415,942 |
Jan. 04, 2021 | 24.36 | 24.36 | 22.83 | 22.91 | 22.91 | 197,901 |
Dec. 31, 2020 | 23.90 | 24.30 | 23.39 | 24.09 | 24.09 | 197,284 |
Dec. 30, 2020 | 23.55 | 24.25 | 23.55 | 23.98 | 23.98 | 213,978 |
Dec. 30, 2020 | 0.2125 Dividend | |||||
Dec. 29, 2020 | 24.75 | 24.83 | 23.52 | 23.64 | 23.43 | 291,673 |
Dec. 24, 2020 | 24.89 | 25.62 | 24.48 | 24.70 | 24.48 | 428,361 |
Dec. 23, 2020 | 24.22 | 25.25 | 23.88 | 25.03 | 24.81 | 393,680 |
Dec. 22, 2020 | 24.29 | 24.49 | 23.99 | 24.16 | 23.94 | 317,633 |
Dec. 21, 2020 | 23.27 | 24.32 | 23.11 | 24.16 | 23.94 | 437,735 |
Dec. 18, 2020 | 23.85 | 24.21 | 23.85 | 24.21 | 23.99 | 260,148 |
Dec. 17, 2020 | 24.60 | 24.60 | 23.67 | 23.92 | 23.70 | 232,646 |
Dec. 16, 2020 | 24.27 | 24.69 | 23.73 | 24.30 | 24.08 | 499,035 |
Dec. 15, 2020 | 23.20 | 24.33 | 23.20 | 24.19 | 23.97 | 349,064 |
Dec. 14, 2020 | 23.25 | 23.60 | 23.04 | 23.25 | 23.04 | 197,179 |
Dec. 11, 2020 | 23.10 | 23.16 | 22.51 | 23.11 | 22.90 | 219,581 |
Dec. 10, 2020 | 22.61 | 23.23 | 22.60 | 23.07 | 22.86 | 186,243 |
Dec. 09, 2020 | 23.17 | 23.17 | 22.60 | 22.89 | 22.68 | 247,311 |
Dec. 08, 2020 | 22.54 | 23.04 | 22.54 | 22.86 | 22.65 | 229,778 |
Dec. 07, 2020 | 23.31 | 23.45 | 22.63 | 22.77 | 22.57 | 269,775 |
Dec. 04, 2020 | 21.42 | 23.63 | 21.42 | 23.28 | 23.07 | 647,679 |
Dec. 03, 2020 | 20.24 | 21.65 | 20.20 | 21.23 | 21.04 | 529,294 |
Dec. 02, 2020 | 19.38 | 20.28 | 19.28 | 20.24 | 20.06 | 343,997 |
Dec. 01, 2020 | 19.87 | 20.03 | 19.32 | 19.48 | 19.30 | 253,802 |
Nov. 30, 2020 | 20.24 | 20.30 | 19.34 | 19.63 | 19.45 | 312,668 |
Nov. 27, 2020 | 19.98 | 20.29 | 19.76 | 20.26 | 20.08 | 187,221 |
Nov. 26, 2020 | 19.70 | 20.19 | 19.48 | 19.94 | 19.76 | 196,915 |
Nov. 25, 2020 | 19.45 | 20.45 | 19.25 | 19.71 | 19.53 | 366,174 |
Nov. 24, 2020 | 18.74 | 19.79 | 18.40 | 19.59 | 19.41 | 737,387 |
Nov. 23, 2020 | 17.99 | 18.37 | 17.75 | 18.27 | 18.11 | 455,108 |
Nov. 20, 2020 | 16.63 | 17.78 | 16.59 | 17.60 | 17.44 | 339,807 |
Nov. 19, 2020 | 16.53 | 16.73 | 16.42 | 16.67 | 16.52 | 173,782 |
Nov. 18, 2020 | 16.68 | 16.74 | 16.41 | 16.60 | 16.45 | 310,210 |
Nov. 17, 2020 | 16.42 | 16.57 | 16.27 | 16.42 | 16.27 | 221,156 |
Nov. 16, 2020 | 16.50 | 16.69 | 16.15 | 16.63 | 16.48 | 257,250 |
Nov. 13, 2020 | 15.85 | 16.76 | 15.77 | 16.09 | 15.95 | 508,312 |
Nov. 12, 2020 | 17.49 | 17.68 | 15.75 | 15.83 | 15.69 | 789,360 |
Nov. 11, 2020 | 17.53 | 18.50 | 17.32 | 18.16 | 18.00 | 724,857 |
Nov. 10, 2020 | 17.34 | 17.46 | 17.01 | 17.28 | 17.12 | 476,384 |
Nov. 09, 2020 | 16.68 | 17.42 | 16.58 | 17.07 | 16.92 | 759,743 |
Nov. 06, 2020 | 16.51 | 16.54 | 15.70 | 15.77 | 15.63 | 182,098 |
Nov. 05, 2020 | 16.00 | 16.66 | 15.89 | 16.59 | 16.44 | 359,172 |
Nov. 04, 2020 | 15.83 | 16.10 | 15.71 | 15.85 | 15.71 | 129,569 |
Nov. 03, 2020 | 15.71 | 16.15 | 15.71 | 15.75 | 15.61 | 201,504 |
Nov. 02, 2020 | 15.25 | 15.75 | 15.20 | 15.60 | 15.46 | 198,260 |
Oct. 30, 2020 | 15.37 | 15.37 | 14.97 | 15.09 | 14.95 | 156,791 |
Oct. 29, 2020 | 15.27 | 15.55 | 15.27 | 15.41 | 15.27 | 109,584 |
Oct. 28, 2020 | 15.65 | 15.66 | 15.09 | 15.39 | 15.25 | 280,066 |
Oct. 27, 2020 | 15.80 | 16.01 | 15.74 | 15.82 | 15.68 | 85,695 |
Oct. 26, 2020 | 16.16 | 16.16 | 15.63 | 15.85 | 15.71 | 198,135 |
Oct. 23, 2020 | 15.85 | 16.47 | 15.79 | 16.19 | 16.04 | 292,840 |
Oct. 22, 2020 | 15.88 | 15.90 | 15.64 | 15.80 | 15.66 | 186,870 |
Oct. 21, 2020 | 15.65 | 15.87 | 15.65 | 15.86 | 15.72 | 149,174 |
Oct. 20, 2020 | 15.80 | 15.88 | 15.62 | 15.76 | 15.62 | 157,456 |
Oct. 19, 2020 | 15.91 | 16.02 | 15.65 | 15.77 | 15.63 | 190,750 |
Oct. 16, 2020 | 16.10 | 16.10 | 15.81 | 15.85 | 15.71 | 222,179 |
Oct. 15, 2020 | 15.92 | 16.14 | 15.80 | 16.00 | 15.86 | 223,086 |
Oct. 14, 2020 | 15.96 | 16.34 | 15.96 | 16.05 | 15.91 | 146,538 |
Oct. 13, 2020 | 16.65 | 16.71 | 15.91 | 15.98 | 15.84 | 481,976 |
Oct. 09, 2020 | 17.41 | 17.44 | 16.39 | 16.62 | 16.47 | 459,511 |
Oct. 08, 2020 | 17.45 | 17.72 | 17.34 | 17.47 | 17.31 | 110,956 |
Oct. 07, 2020 | 17.50 | 17.75 | 17.44 | 17.50 | 17.34 | 224,016 |
Oct. 06, 2020 | 17.89 | 17.89 | 17.02 | 17.27 | 17.11 | 185,214 |
Oct. 05, 2020 | 17.64 | 17.86 | 17.22 | 17.77 | 17.61 | 134,919 |
Oct. 02, 2020 | 17.55 | 17.61 | 16.82 | 17.50 | 17.34 | 429,266 |
Oct. 01, 2020 | 16.62 | 18.22 | 16.52 | 17.80 | 17.64 | 635,649 |
Sep. 30, 2020 | 17.09 | 17.30 | 16.49 | 16.56 | 16.41 | 309,633 |
Sep. 29, 2020 | 16.84 | 17.34 | 16.75 | 17.09 | 16.94 | 355,824 |
Sep. 29, 2020 | 0.2125 Dividend | |||||
Sep. 28, 2020 | 16.85 | 17.52 | 16.79 | 17.00 | 16.64 | 375,085 |
Sep. 25, 2020 | 16.08 | 16.58 | 16.01 | 16.55 | 16.20 | 146,891 |
Sep. 24, 2020 | 16.16 | 16.37 | 15.96 | 16.15 | 15.80 | 171,500 |
Sep. 23, 2020 | 17.00 | 17.28 | 16.21 | 16.33 | 15.98 | 370,562 |
Sep. 22, 2020 | 17.25 | 17.48 | 16.76 | 16.95 | 16.59 | 262,869 |
Sep. 21, 2020 | 17.56 | 17.67 | 16.67 | 17.15 | 16.78 | 496,406 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 18.12 | 18.29 | 17.95 | 18.07 | 17.68 | 244,316 |
Sep. 16, 2020 | 17.89 | 18.90 | 17.80 | 18.38 | 17.99 | 324,122 |
Sep. 15, 2020 | 17.85 | 18.11 | 17.66 | 17.89 | 17.51 | 174,659 |
Sep. 14, 2020 | 17.43 | 18.33 | 17.33 | 17.83 | 17.45 | 249,790 |
Sep. 11, 2020 | 17.14 | 17.51 | 16.89 | 17.40 | 17.03 | 247,809 |
Sep. 10, 2020 | 17.56 | 17.56 | 16.95 | 16.97 | 16.61 | 225,981 |
Sep. 09, 2020 | 17.59 | 17.73 | 17.33 | 17.48 | 17.11 | 130,091 |
Sep. 08, 2020 | 17.40 | 17.75 | 17.16 | 17.51 | 17.14 | 242,302 |
Sep. 04, 2020 | 17.42 | 17.85 | 17.10 | 17.51 | 17.14 | 345,163 |
Sep. 03, 2020 | 17.95 | 18.14 | 16.84 | 17.41 | 17.04 | 436,589 |
Sep. 02, 2020 | 17.94 | 18.04 | 17.64 | 17.97 | 17.59 | 192,203 |
Sep. 01, 2020 | 17.67 | 18.33 | 17.47 | 17.95 | 17.57 | 315,623 |
Aug. 31, 2020 | 17.95 | 17.95 | 17.48 | 17.65 | 17.27 | 236,811 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |