Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 23.71 | 24.53 | 23.45 | 24.41 | 24.41 | 13,554,600 |
Jan. 21, 2021 | 25.12 | 25.33 | 23.95 | 24.19 | 24.19 | 21,096,000 |
Jan. 20, 2021 | 25.55 | 25.68 | 24.92 | 25.35 | 25.35 | 10,571,800 |
Jan. 19, 2021 | 25.20 | 25.90 | 25.11 | 25.42 | 25.42 | 21,249,400 |
Jan. 15, 2021 | 25.45 | 25.69 | 24.64 | 24.91 | 24.91 | 13,443,900 |
Jan. 14, 2021 | 25.53 | 26.38 | 25.45 | 25.96 | 25.96 | 10,285,800 |
Jan. 13, 2021 | 26.18 | 26.45 | 25.25 | 25.46 | 25.46 | 11,276,800 |
Jan. 12, 2021 | 25.50 | 26.73 | 25.17 | 26.14 | 26.14 | 20,803,200 |
Jan. 11, 2021 | 24.20 | 25.12 | 24.05 | 24.99 | 24.99 | 16,878,200 |
Jan. 08, 2021 | 25.00 | 25.37 | 24.48 | 24.84 | 24.84 | 11,951,900 |
Jan. 07, 2021 | 24.54 | 25.47 | 24.47 | 24.88 | 24.88 | 14,502,400 |
Jan. 06, 2021 | 23.96 | 25.03 | 23.71 | 24.41 | 24.41 | 19,456,300 |
Jan. 05, 2021 | 22.22 | 23.81 | 22.21 | 23.13 | 23.13 | 16,256,600 |
Jan. 04, 2021 | 22.08 | 22.38 | 21.59 | 21.95 | 21.95 | 8,743,400 |
Dec. 31, 2020 | 21.47 | 21.97 | 21.44 | 21.83 | 21.83 | 7,843,500 |
Dec. 30, 2020 | 21.42 | 21.98 | 21.29 | 21.88 | 21.88 | 7,077,100 |
Dec. 29, 2020 | 21.71 | 21.77 | 21.13 | 21.38 | 21.38 | 7,140,300 |
Dec. 28, 2020 | 21.61 | 22.03 | 21.46 | 21.57 | 21.57 | 6,461,100 |
Dec. 24, 2020 | 21.98 | 21.99 | 21.46 | 21.64 | 21.64 | 3,664,900 |
Dec. 23, 2020 | 21.50 | 22.30 | 21.45 | 21.92 | 21.92 | 9,474,500 |
Dec. 22, 2020 | 21.78 | 21.82 | 21.24 | 21.36 | 21.36 | 17,182,900 |
Dec. 21, 2020 | 21.41 | 21.98 | 21.08 | 21.78 | 21.78 | 10,778,300 |
Dec. 18, 2020 | 22.85 | 22.96 | 22.24 | 22.31 | 22.31 | 20,038,600 |
Dec. 17, 2020 | 22.99 | 23.12 | 22.66 | 22.93 | 22.93 | 8,481,200 |
Dec. 16, 2020 | 22.92 | 23.07 | 22.45 | 22.84 | 22.84 | 11,062,700 |
Dec. 15, 2020 | 22.46 | 23.07 | 22.24 | 22.97 | 22.97 | 12,697,400 |
Dec. 14, 2020 | 23.31 | 23.40 | 21.99 | 22.18 | 22.18 | 11,809,700 |
Dec. 11, 2020 | 23.13 | 23.19 | 22.48 | 22.94 | 22.94 | 14,589,200 |
Dec. 10, 2020 | 22.47 | 23.89 | 22.22 | 23.38 | 23.38 | 13,977,800 |
Dec. 09, 2020 | 23.30 | 23.79 | 22.97 | 23.37 | 23.37 | 15,063,300 |
Dec. 08, 2020 | 22.50 | 23.30 | 22.44 | 23.23 | 23.23 | 8,064,600 |
Dec. 07, 2020 | 23.30 | 23.36 | 22.71 | 22.83 | 22.83 | 10,067,500 |
Dec. 04, 2020 | 22.56 | 23.50 | 22.46 | 23.45 | 23.45 | 16,201,300 |
Dec. 03, 2020 | 21.85 | 22.44 | 21.74 | 22.07 | 22.07 | 12,517,400 |
Dec. 02, 2020 | 20.95 | 22.07 | 20.87 | 21.64 | 21.64 | 9,741,900 |
Dec. 01, 2020 | 21.37 | 21.58 | 20.87 | 21.07 | 21.07 | 12,721,100 |
Dec. 01, 2020 | 0.125 Dividend | |||||
Nov. 30, 2020 | 21.96 | 21.98 | 20.78 | 20.79 | 20.67 | 21,516,100 |
Nov. 27, 2020 | 21.97 | 22.11 | 21.71 | 21.88 | 21.75 | 6,550,900 |
Nov. 25, 2020 | 21.73 | 22.31 | 21.66 | 22.10 | 21.97 | 12,188,700 |
Nov. 24, 2020 | 22.44 | 22.50 | 21.92 | 22.23 | 22.10 | 20,774,100 |
Nov. 23, 2020 | 20.60 | 21.65 | 20.45 | 21.61 | 21.48 | 14,791,600 |
Nov. 20, 2020 | 20.36 | 20.50 | 19.98 | 20.21 | 20.09 | 10,300,900 |
Nov. 19, 2020 | 19.69 | 20.50 | 19.55 | 20.46 | 20.34 | 11,924,300 |
Nov. 18, 2020 | 20.18 | 20.57 | 19.92 | 19.97 | 19.85 | 15,408,300 |
Nov. 17, 2020 | 19.44 | 20.10 | 19.27 | 20.09 | 19.97 | 13,972,500 |
Nov. 16, 2020 | 18.89 | 20.05 | 18.56 | 20.04 | 19.92 | 23,092,800 |
Nov. 13, 2020 | 17.44 | 18.11 | 17.42 | 18.00 | 17.89 | 9,321,400 |
Nov. 12, 2020 | 17.35 | 17.88 | 17.16 | 17.30 | 17.20 | 10,762,200 |
Nov. 11, 2020 | 18.50 | 18.51 | 17.40 | 17.71 | 17.60 | 16,402,100 |
Nov. 10, 2020 | 18.77 | 18.91 | 18.00 | 18.31 | 18.20 | 19,098,500 |
Nov. 09, 2020 | 17.02 | 18.76 | 16.93 | 18.25 | 18.14 | 31,835,600 |
Nov. 06, 2020 | 15.49 | 15.83 | 15.14 | 15.22 | 15.13 | 10,324,200 |
Nov. 05, 2020 | 15.90 | 16.13 | 15.50 | 15.52 | 15.43 | 15,004,600 |
Nov. 04, 2020 | 15.70 | 16.20 | 15.07 | 15.97 | 15.87 | 17,689,400 |
Nov. 03, 2020 | 15.92 | 16.05 | 15.56 | 15.76 | 15.67 | 13,028,200 |
Nov. 02, 2020 | 15.12 | 15.80 | 14.78 | 15.58 | 15.49 | 18,490,900 |
Oct. 30, 2020 | 14.41 | 14.96 | 14.32 | 14.94 | 14.85 | 17,496,700 |
Oct. 29, 2020 | 13.90 | 14.49 | 13.70 | 14.45 | 14.36 | 16,151,800 |
Oct. 28, 2020 | 14.50 | 14.75 | 14.15 | 14.18 | 14.09 | 18,198,000 |
Oct. 27, 2020 | 15.11 | 15.23 | 14.75 | 15.09 | 15.00 | 14,749,700 |
Oct. 26, 2020 | 15.15 | 15.26 | 14.86 | 15.17 | 15.08 | 17,382,400 |
Oct. 23, 2020 | 15.46 | 15.78 | 15.17 | 15.40 | 15.31 | 13,862,100 |
Oct. 22, 2020 | 15.06 | 15.42 | 14.91 | 15.30 | 15.21 | 15,937,500 |
Oct. 21, 2020 | 15.36 | 15.59 | 14.98 | 15.01 | 14.92 | 18,537,500 |
Oct. 20, 2020 | 15.24 | 15.65 | 15.18 | 15.49 | 15.40 | 20,802,200 |
Oct. 19, 2020 | 15.16 | 15.44 | 14.91 | 15.01 | 14.92 | 18,285,500 |
Oct. 16, 2020 | 15.62 | 16.26 | 14.90 | 14.97 | 14.88 | 39,866,400 |
Oct. 15, 2020 | 15.75 | 16.44 | 15.55 | 16.42 | 16.32 | 15,709,600 |
Oct. 14, 2020 | 15.75 | 16.51 | 15.74 | 15.95 | 15.85 | 15,876,700 |
Oct. 13, 2020 | 15.96 | 16.14 | 15.52 | 15.73 | 15.64 | 14,015,000 |
Oct. 12, 2020 | 16.03 | 16.20 | 15.76 | 16.12 | 16.02 | 12,381,400 |
Oct. 09, 2020 | 16.58 | 16.60 | 16.05 | 16.23 | 16.13 | 11,704,100 |
Oct. 08, 2020 | 16.12 | 16.44 | 15.94 | 16.43 | 16.33 | 10,855,600 |
Oct. 07, 2020 | 15.72 | 16.03 | 15.58 | 15.95 | 15.85 | 10,374,000 |
Oct. 06, 2020 | 16.44 | 16.56 | 15.64 | 15.67 | 15.58 | 13,187,300 |
Oct. 05, 2020 | 15.77 | 16.13 | 15.63 | 16.07 | 15.97 | 12,192,000 |
Oct. 02, 2020 | 14.57 | 15.73 | 14.52 | 15.57 | 15.48 | 14,625,800 |
Oct. 01, 2020 | 15.36 | 15.53 | 14.88 | 15.01 | 14.92 | 17,901,600 |
Sep. 30, 2020 | 15.81 | 16.02 | 15.42 | 15.56 | 15.47 | 15,527,200 |
Sep. 29, 2020 | 16.35 | 16.40 | 15.47 | 15.60 | 15.51 | 15,827,200 |
Sep. 28, 2020 | 16.36 | 16.85 | 16.26 | 16.45 | 16.35 | 11,912,400 |
Sep. 25, 2020 | 16.28 | 16.41 | 15.82 | 15.92 | 15.82 | 16,290,200 |
Sep. 24, 2020 | 16.34 | 17.08 | 15.93 | 16.62 | 16.52 | 17,772,300 |
Sep. 23, 2020 | 17.28 | 17.62 | 16.59 | 16.61 | 16.51 | 10,684,200 |
Sep. 22, 2020 | 17.41 | 17.74 | 17.17 | 17.33 | 17.23 | 8,862,700 |
Sep. 21, 2020 | 18.10 | 18.19 | 17.09 | 17.27 | 17.17 | 16,106,800 |
Sep. 18, 2020 | 18.79 | 19.34 | 18.52 | 18.73 | 18.62 | 19,118,700 |
Sep. 17, 2020 | 18.81 | 19.13 | 18.45 | 19.08 | 18.97 | 11,677,400 |
Sep. 16, 2020 | 18.54 | 19.39 | 18.22 | 19.18 | 19.06 | 14,177,400 |
Sep. 15, 2020 | 18.07 | 18.45 | 17.97 | 18.20 | 18.09 | 10,611,400 |
Sep. 14, 2020 | 17.89 | 18.21 | 17.64 | 18.03 | 17.92 | 9,913,100 |
Sep. 11, 2020 | 17.76 | 17.97 | 17.49 | 17.87 | 17.76 | 8,634,200 |
Sep. 10, 2020 | 18.65 | 18.65 | 17.64 | 17.71 | 17.60 | 16,190,800 |
Sep. 09, 2020 | 18.48 | 18.74 | 18.37 | 18.61 | 18.50 | 9,925,300 |
Sep. 08, 2020 | 18.90 | 19.02 | 17.93 | 18.38 | 18.27 | 15,677,400 |
Sep. 04, 2020 | 19.35 | 19.68 | 18.89 | 19.31 | 19.19 | 15,384,300 |
Sep. 03, 2020 | 18.77 | 19.56 | 18.67 | 19.12 | 19.01 | 16,863,200 |
Sep. 02, 2020 | 18.53 | 18.79 | 18.36 | 18.77 | 18.66 | 10,875,100 |
Sep. 01, 2020 | 18.52 | 18.92 | 18.46 | 18.63 | 18.52 | 9,448,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |