Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 18, 2021 | - | - | - | - | - | - |
Jan. 15, 2021 | 24.23 | 24.25 | 23.34 | 23.36 | 23.36 | 8,708,800 |
Jan. 14, 2021 | 23.60 | 24.82 | 23.42 | 24.54 | 24.54 | 14,624,300 |
Jan. 13, 2021 | 24.04 | 24.06 | 23.45 | 23.54 | 23.54 | 5,508,500 |
Jan. 12, 2021 | 23.71 | 24.01 | 23.40 | 23.97 | 23.97 | 8,862,100 |
Jan. 11, 2021 | 23.04 | 23.51 | 22.92 | 23.40 | 23.40 | 7,172,800 |
Jan. 08, 2021 | 24.07 | 24.07 | 23.23 | 23.49 | 23.49 | 5,951,400 |
Jan. 07, 2021 | 23.99 | 24.10 | 23.65 | 23.78 | 23.78 | 7,019,700 |
Jan. 06, 2021 | 23.60 | 24.04 | 23.18 | 23.54 | 23.54 | 10,809,100 |
Jan. 05, 2021 | 21.50 | 23.35 | 21.48 | 23.13 | 23.13 | 9,446,500 |
Jan. 04, 2021 | 21.56 | 21.89 | 21.12 | 21.39 | 21.39 | 4,838,600 |
Dec. 31, 2020 | 21.59 | 21.83 | 21.32 | 21.35 | 21.35 | 3,850,300 |
Dec. 30, 2020 | 21.59 | 22.18 | 21.55 | 21.76 | 21.76 | 5,125,200 |
Dec. 29, 2020 | 21.99 | 22.23 | 21.59 | 21.59 | 21.59 | 9,462,800 |
Dec. 24, 2020 | 22.10 | 22.16 | 21.65 | 21.89 | 21.89 | 2,339,600 |
Dec. 23, 2020 | 21.34 | 22.22 | 21.34 | 22.08 | 22.08 | 4,956,200 |
Dec. 22, 2020 | 21.67 | 21.81 | 21.10 | 21.22 | 21.22 | 7,191,300 |
Dec. 21, 2020 | 21.22 | 21.90 | 20.94 | 21.67 | 21.67 | 11,926,100 |
Dec. 18, 2020 | 22.45 | 22.74 | 22.05 | 22.13 | 22.13 | 16,599,400 |
Dec. 17, 2020 | 22.50 | 22.59 | 22.12 | 22.36 | 22.36 | 11,165,700 |
Dec. 16, 2020 | 22.91 | 22.95 | 22.28 | 22.31 | 22.31 | 9,220,700 |
Dec. 15, 2020 | 23.15 | 23.51 | 22.60 | 22.88 | 22.88 | 8,728,900 |
Dec. 14, 2020 | 24.02 | 24.40 | 23.08 | 23.08 | 23.08 | 16,475,200 |
Dec. 11, 2020 | 23.96 | 23.96 | 23.46 | 23.75 | 23.75 | 9,639,700 |
Dec. 10, 2020 | 23.20 | 24.08 | 23.03 | 23.93 | 23.93 | 9,767,300 |
Dec. 09, 2020 | 23.70 | 23.86 | 22.70 | 23.05 | 23.05 | 16,518,200 |
Dec. 08, 2020 | 22.55 | 23.39 | 22.52 | 23.37 | 23.37 | 14,921,600 |
Dec. 07, 2020 | 22.70 | 22.92 | 22.22 | 22.88 | 22.88 | 27,320,600 |
Dec. 04, 2020 | 21.89 | 22.99 | 21.78 | 22.97 | 22.97 | 27,289,100 |
Dec. 03, 2020 | 21.03 | 21.57 | 20.77 | 21.34 | 21.34 | 15,355,600 |
Dec. 02, 2020 | 20.38 | 21.28 | 20.29 | 20.96 | 20.96 | 7,796,400 |
Dec. 02, 2020 | 0.21 Dividend | |||||
Dec. 01, 2020 | 21.52 | 21.72 | 20.39 | 20.64 | 20.43 | 15,098,500 |
Nov. 30, 2020 | 22.28 | 22.29 | 20.77 | 20.77 | 20.56 | 26,135,600 |
Nov. 27, 2020 | 22.36 | 22.80 | 22.23 | 22.41 | 22.18 | 12,358,000 |
Nov. 26, 2020 | 22.65 | 22.89 | 22.59 | 22.64 | 22.41 | 10,245,400 |
Nov. 25, 2020 | 22.90 | 22.91 | 22.44 | 22.83 | 22.60 | 13,098,700 |
Nov. 24, 2020 | 23.00 | 23.48 | 22.66 | 22.99 | 22.76 | 13,252,000 |
Nov. 23, 2020 | 20.58 | 21.94 | 20.53 | 21.92 | 21.70 | 19,790,400 |
Nov. 20, 2020 | 20.08 | 20.28 | 19.83 | 20.17 | 19.96 | 8,706,300 |
Nov. 19, 2020 | 20.00 | 20.30 | 19.73 | 20.14 | 19.94 | 11,165,700 |
Nov. 18, 2020 | 20.25 | 20.74 | 20.06 | 20.11 | 19.91 | 12,456,900 |
Nov. 17, 2020 | 19.25 | 19.99 | 18.87 | 19.97 | 19.77 | 8,572,900 |
Nov. 16, 2020 | 19.50 | 19.63 | 18.85 | 19.63 | 19.43 | 14,674,000 |
Nov. 13, 2020 | 17.97 | 18.35 | 17.93 | 18.27 | 18.08 | 10,243,700 |
Nov. 12, 2020 | 18.76 | 18.95 | 17.79 | 17.96 | 17.78 | 11,686,100 |
Nov. 11, 2020 | 19.46 | 19.55 | 19.00 | 19.15 | 18.96 | 8,757,000 |
Nov. 10, 2020 | 19.05 | 19.25 | 18.18 | 19.07 | 18.88 | 11,837,200 |
Nov. 09, 2020 | 16.82 | 19.75 | 16.80 | 19.05 | 18.86 | 33,138,300 |
Nov. 06, 2020 | 15.50 | 15.76 | 15.23 | 15.28 | 15.12 | 8,214,600 |
Nov. 05, 2020 | 15.65 | 15.88 | 15.46 | 15.50 | 15.34 | 10,403,500 |
Nov. 04, 2020 | 15.72 | 16.11 | 15.21 | 15.62 | 15.46 | 16,493,900 |
Nov. 03, 2020 | 15.77 | 15.95 | 15.56 | 15.65 | 15.49 | 5,304,800 |
Nov. 02, 2020 | 15.23 | 15.68 | 14.93 | 15.55 | 15.39 | 6,850,400 |
Oct. 30, 2020 | 15.03 | 15.17 | 14.77 | 15.03 | 14.88 | 7,436,700 |
Oct. 29, 2020 | 14.97 | 15.11 | 14.28 | 15.09 | 14.94 | 9,766,000 |
Oct. 28, 2020 | 15.35 | 15.48 | 15.00 | 15.00 | 14.85 | 7,598,100 |
Oct. 27, 2020 | 16.06 | 16.46 | 15.80 | 15.83 | 15.67 | 6,675,200 |
Oct. 26, 2020 | 16.26 | 16.28 | 15.93 | 16.22 | 16.05 | 5,290,600 |
Oct. 23, 2020 | 16.27 | 16.61 | 15.97 | 16.49 | 16.32 | 8,632,500 |
Oct. 22, 2020 | 15.02 | 16.07 | 14.99 | 16.07 | 15.91 | 7,173,300 |
Oct. 21, 2020 | 15.53 | 15.60 | 15.06 | 15.11 | 14.96 | 6,232,400 |
Oct. 20, 2020 | 15.64 | 15.78 | 15.52 | 15.66 | 15.50 | 9,573,400 |
Oct. 19, 2020 | 15.74 | 15.98 | 15.54 | 15.56 | 15.40 | 6,583,600 |
Oct. 16, 2020 | 16.00 | 16.13 | 15.60 | 15.67 | 15.51 | 6,340,100 |
Oct. 15, 2020 | 16.01 | 16.14 | 15.75 | 16.05 | 15.89 | 6,019,100 |
Oct. 14, 2020 | 16.56 | 17.02 | 16.24 | 16.24 | 16.07 | 10,060,600 |
Oct. 13, 2020 | 16.77 | 17.07 | 16.33 | 16.49 | 16.32 | 6,501,300 |
Oct. 09, 2020 | 17.31 | 17.38 | 16.60 | 16.88 | 16.71 | 5,240,800 |
Oct. 08, 2020 | 16.47 | 17.14 | 16.41 | 17.07 | 16.90 | 6,735,500 |
Oct. 07, 2020 | 15.96 | 16.30 | 15.82 | 16.30 | 16.13 | 5,149,400 |
Oct. 06, 2020 | 16.35 | 16.54 | 15.89 | 15.94 | 15.78 | 7,636,500 |
Oct. 05, 2020 | 16.24 | 16.43 | 15.75 | 16.04 | 15.88 | 7,390,300 |
Oct. 02, 2020 | 15.01 | 15.99 | 14.81 | 15.95 | 15.79 | 10,453,500 |
Oct. 01, 2020 | 16.18 | 16.21 | 15.40 | 15.50 | 15.34 | 10,931,200 |
Sep. 30, 2020 | 16.51 | 16.68 | 16.24 | 16.26 | 16.09 | 6,804,500 |
Sep. 29, 2020 | 17.47 | 17.47 | 16.44 | 16.49 | 16.32 | 5,969,600 |
Sep. 28, 2020 | 16.98 | 17.52 | 16.96 | 17.26 | 17.08 | 6,843,000 |
Sep. 25, 2020 | 16.91 | 16.91 | 16.45 | 16.63 | 16.46 | 5,988,600 |
Sep. 24, 2020 | 16.60 | 17.26 | 16.36 | 17.05 | 16.88 | 6,323,000 |
Sep. 23, 2020 | 17.07 | 17.32 | 16.69 | 16.69 | 16.52 | 6,298,500 |
Sep. 22, 2020 | 16.99 | 17.40 | 16.75 | 16.92 | 16.75 | 9,122,100 |
Sep. 21, 2020 | 17.25 | 17.27 | 16.66 | 16.89 | 16.72 | 14,767,100 |
Sep. 18, 2020 | 17.82 | 17.94 | 17.49 | 17.64 | 17.46 | 18,458,000 |
Sep. 17, 2020 | 17.75 | 18.04 | 17.36 | 17.85 | 17.67 | 10,000,400 |
Sep. 16, 2020 | 17.77 | 18.24 | 17.65 | 17.96 | 17.78 | 9,105,900 |
Sep. 15, 2020 | 18.02 | 18.27 | 17.60 | 17.62 | 17.44 | 10,250,300 |
Sep. 14, 2020 | 18.23 | 18.37 | 17.81 | 17.82 | 17.64 | 15,814,200 |
Sep. 11, 2020 | 18.16 | 18.39 | 18.02 | 18.19 | 18.00 | 8,787,600 |
Sep. 10, 2020 | 18.40 | 18.73 | 18.08 | 18.13 | 17.95 | 11,243,500 |
Sep. 09, 2020 | 18.74 | 18.89 | 18.50 | 18.50 | 18.31 | 14,583,600 |
Sep. 08, 2020 | 19.80 | 19.86 | 18.44 | 18.52 | 18.33 | 31,823,300 |
Sep. 04, 2020 | 20.85 | 20.85 | 20.02 | 20.24 | 20.03 | 21,482,100 |
Sep. 03, 2020 | 20.50 | 20.97 | 20.47 | 20.67 | 20.46 | 8,988,900 |
Sep. 03, 2020 | 0.21 Dividend | |||||
Sep. 02, 2020 | 21.13 | 21.31 | 20.72 | 20.77 | 20.35 | 17,090,500 |
Sep. 01, 2020 | 20.90 | 21.35 | 20.53 | 21.14 | 20.71 | 12,880,300 |
Aug. 31, 2020 | 21.85 | 21.85 | 20.90 | 20.93 | 20.51 | 9,933,600 |
Aug. 28, 2020 | 21.60 | 21.98 | 21.45 | 21.76 | 21.32 | 12,666,700 |
Aug. 27, 2020 | 21.43 | 21.63 | 21.07 | 21.59 | 21.15 | 6,959,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |