Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 26, 2021 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Feb. 25, 2021 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Feb. 24, 2021 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Feb. 23, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Feb. 22, 2021 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Feb. 19, 2021 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Feb. 18, 2021 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Feb. 17, 2021 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Feb. 16, 2021 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Feb. 12, 2021 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Feb. 11, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Feb. 10, 2021 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Feb. 09, 2021 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Feb. 08, 2021 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Feb. 05, 2021 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Feb. 04, 2021 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Feb. 03, 2021 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Feb. 02, 2021 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Feb. 01, 2021 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Jan. 29, 2021 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Jan. 28, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Jan. 27, 2021 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Jan. 26, 2021 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Jan. 25, 2021 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Jan. 22, 2021 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Jan. 21, 2021 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Jan. 20, 2021 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Jan. 19, 2021 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Jan. 15, 2021 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Jan. 14, 2021 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Jan. 13, 2021 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Jan. 12, 2021 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Jan. 11, 2021 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Jan. 08, 2021 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Jan. 07, 2021 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Jan. 06, 2021 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Jan. 05, 2021 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Jan. 04, 2021 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Dec. 31, 2020 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Dec. 30, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Dec. 29, 2020 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Dec. 28, 2020 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Dec. 24, 2020 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Dec. 23, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Dec. 22, 2020 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Dec. 22, 2020 | 0.108 Dividend | |||||
Dec. 21, 2020 | 18.14 | 18.14 | 18.14 | 18.14 | 18.03 | - |
Dec. 18, 2020 | 18.27 | 18.27 | 18.27 | 18.27 | 18.16 | - |
Dec. 17, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 18.14 | - |
Dec. 16, 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 18.04 | - |
Dec. 15, 2020 | 18.17 | 18.17 | 18.17 | 18.17 | 18.06 | - |
Dec. 14, 2020 | 17.91 | 17.91 | 17.91 | 17.91 | 17.80 | - |
Dec. 11, 2020 | 17.94 | 17.94 | 17.94 | 17.94 | 17.83 | - |
Dec. 10, 2020 | 18.01 | 18.01 | 18.01 | 18.01 | 17.90 | - |
Dec. 09, 2020 | 18.11 | 18.11 | 18.11 | 18.11 | 18.00 | - |
Dec. 08, 2020 | 18.24 | 18.24 | 18.24 | 18.24 | 18.13 | - |
Dec. 07, 2020 | 18.26 | 18.26 | 18.26 | 18.26 | 18.15 | - |
Dec. 04, 2020 | 18.31 | 18.31 | 18.31 | 18.31 | 18.20 | - |
Dec. 03, 2020 | 18.11 | 18.11 | 18.11 | 18.11 | 18.00 | - |
Dec. 02, 2020 | 18.06 | 18.06 | 18.06 | 18.06 | 17.95 | - |
Dec. 01, 2020 | 18.12 | 18.12 | 18.12 | 18.12 | 18.01 | - |
Nov. 30, 2020 | 18.02 | 18.02 | 18.02 | 18.02 | 17.91 | - |
Nov. 27, 2020 | 18.03 | 18.03 | 18.03 | 18.03 | 17.92 | - |
Nov. 25, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 17.84 | - |
Nov. 24, 2020 | 18.01 | 18.01 | 18.01 | 18.01 | 17.90 | - |
Nov. 23, 2020 | 17.72 | 17.72 | 17.72 | 17.72 | 17.61 | - |
Nov. 20, 2020 | 17.62 | 17.62 | 17.62 | 17.62 | 17.52 | - |
Nov. 19, 2020 | 17.73 | 17.73 | 17.73 | 17.73 | 17.62 | - |
Nov. 18, 2020 | 17.57 | 17.57 | 17.57 | 17.57 | 17.47 | - |
Nov. 17, 2020 | 17.77 | 17.77 | 17.77 | 17.77 | 17.66 | - |
Nov. 16, 2020 | 17.86 | 17.86 | 17.86 | 17.86 | 17.75 | - |
Nov. 13, 2020 | 17.74 | 17.74 | 17.74 | 17.74 | 17.63 | - |
Nov. 12, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | - |
Nov. 11, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 17.59 | - |
Nov. 10, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | - |
Nov. 09, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | - |
Nov. 06, 2020 | 17.34 | 17.34 | 17.34 | 17.34 | 17.24 | - |
Nov. 05, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 17.25 | - |
Nov. 04, 2020 | 17.07 | 17.07 | 17.07 | 17.07 | 16.97 | - |
Nov. 03, 2020 | 16.88 | 16.88 | 16.88 | 16.88 | 16.78 | - |
Nov. 02, 2020 | 16.61 | 16.61 | 16.61 | 16.61 | 16.51 | - |
Oct. 30, 2020 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | - |
Oct. 29, 2020 | 16.47 | 16.47 | 16.47 | 16.47 | 16.37 | - |
Oct. 28, 2020 | 16.26 | 16.26 | 16.26 | 16.26 | 16.16 | - |
Oct. 27, 2020 | 16.78 | 16.78 | 16.78 | 16.78 | 16.68 | - |
Oct. 26, 2020 | 16.92 | 16.92 | 16.92 | 16.92 | 16.82 | - |
Oct. 23, 2020 | 17.27 | 17.27 | 17.27 | 17.27 | 17.17 | - |
Oct. 22, 2020 | 17.21 | 17.21 | 17.21 | 17.21 | 17.11 | - |
Oct. 21, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 17.07 | - |
Oct. 20, 2020 | 17.18 | 17.18 | 17.18 | 17.18 | 17.08 | - |
Oct. 19, 2020 | 17.06 | 17.06 | 17.06 | 17.06 | 16.96 | - |
Oct. 16, 2020 | 17.31 | 17.31 | 17.31 | 17.31 | 17.21 | - |
Oct. 15, 2020 | 17.27 | 17.27 | 17.27 | 17.27 | 17.17 | - |
Oct. 14, 2020 | 17.23 | 17.23 | 17.23 | 17.23 | 17.13 | - |
Oct. 13, 2020 | 17.29 | 17.29 | 17.29 | 17.29 | 17.19 | - |
Oct. 12, 2020 | 17.43 | 17.43 | 17.43 | 17.43 | 17.33 | - |
Oct. 09, 2020 | 17.26 | 17.26 | 17.26 | 17.26 | 17.16 | - |
Oct. 08, 2020 | 17.13 | 17.13 | 17.13 | 17.13 | 17.03 | - |
Oct. 07, 2020 | 16.98 | 16.98 | 16.98 | 16.98 | 16.88 | - |
Oct. 06, 2020 | 16.78 | 16.78 | 16.78 | 16.78 | 16.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |