Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 20.82 | 20.92 | 19.85 | 20.66 | 20.66 | 12,799,900 |
04 Mar 2021 | 20.56 | 20.88 | 19.75 | 20.24 | 20.24 | 9,723,200 |
03 Mar 2021 | 20.79 | 21.38 | 20.62 | 20.64 | 20.64 | 7,689,500 |
02 Mar 2021 | 20.63 | 20.88 | 20.59 | 20.65 | 20.65 | 5,745,700 |
01 Mar 2021 | 20.42 | 20.87 | 20.36 | 20.74 | 20.74 | 6,481,900 |
01 Mar 2021 | 0.185 Dividend | |||||
26 Feb 2021 | 20.42 | 20.63 | 19.96 | 20.14 | 19.95 | 9,586,300 |
25 Feb 2021 | 21.76 | 21.81 | 20.58 | 20.68 | 20.49 | 9,252,400 |
24 Feb 2021 | 20.90 | 21.56 | 20.85 | 21.54 | 21.34 | 9,459,200 |
23 Feb 2021 | 20.73 | 20.83 | 20.34 | 20.75 | 20.56 | 7,514,300 |
22 Feb 2021 | 20.10 | 20.64 | 20.10 | 20.49 | 20.30 | 7,448,300 |
19 Feb 2021 | 19.61 | 20.25 | 19.61 | 20.15 | 19.96 | 8,467,000 |
18 Feb 2021 | 19.52 | 19.61 | 19.22 | 19.48 | 19.30 | 6,315,100 |
17 Feb 2021 | 19.72 | 19.94 | 19.48 | 19.72 | 19.54 | 6,683,700 |
16 Feb 2021 | 19.38 | 19.87 | 19.29 | 19.79 | 19.61 | 7,520,600 |
12 Feb 2021 | 18.86 | 19.22 | 18.77 | 19.07 | 18.89 | 4,066,400 |
11 Feb 2021 | 18.91 | 19.05 | 18.45 | 18.83 | 18.66 | 4,505,600 |
10 Feb 2021 | 19.03 | 19.22 | 18.89 | 18.96 | 18.79 | 6,086,300 |
09 Feb 2021 | 18.83 | 18.98 | 18.70 | 18.94 | 18.77 | 5,278,200 |
08 Feb 2021 | 18.60 | 18.92 | 18.59 | 18.92 | 18.75 | 4,407,400 |
05 Feb 2021 | 18.92 | 19.01 | 18.53 | 18.57 | 18.40 | 5,407,800 |
04 Feb 2021 | 18.15 | 18.91 | 18.15 | 18.71 | 18.54 | 8,881,000 |
03 Feb 2021 | 17.70 | 18.08 | 17.68 | 18.07 | 17.90 | 7,839,500 |
02 Feb 2021 | 17.45 | 17.88 | 17.38 | 17.67 | 17.51 | 6,574,600 |
01 Feb 2021 | 17.02 | 17.21 | 16.84 | 17.16 | 17.00 | 6,595,500 |
29 Jan 2021 | 17.22 | 17.44 | 16.74 | 16.86 | 16.71 | 9,278,600 |
28 Jan 2021 | 17.07 | 17.43 | 16.91 | 17.32 | 17.16 | 9,009,200 |
27 Jan 2021 | 17.04 | 17.15 | 16.69 | 16.72 | 16.57 | 11,048,800 |
26 Jan 2021 | 17.99 | 18.08 | 17.45 | 17.46 | 17.30 | 8,245,100 |
25 Jan 2021 | 18.02 | 18.02 | 17.47 | 17.78 | 17.62 | 9,622,400 |
22 Jan 2021 | 17.97 | 18.34 | 17.85 | 18.20 | 18.03 | 5,855,800 |
21 Jan 2021 | 18.30 | 18.88 | 18.11 | 18.15 | 17.98 | 11,935,000 |
20 Jan 2021 | 18.44 | 18.48 | 18.11 | 18.29 | 18.12 | 5,875,400 |
19 Jan 2021 | 18.51 | 18.58 | 18.27 | 18.55 | 18.38 | 5,676,500 |
15 Jan 2021 | 18.54 | 18.74 | 18.20 | 18.41 | 18.24 | 11,254,100 |
14 Jan 2021 | 18.95 | 19.22 | 18.84 | 18.93 | 18.76 | 9,962,800 |
13 Jan 2021 | 18.70 | 18.88 | 18.52 | 18.79 | 18.62 | 5,640,300 |
12 Jan 2021 | 18.64 | 18.96 | 18.48 | 18.84 | 18.67 | 6,267,600 |
11 Jan 2021 | 18.00 | 18.50 | 17.81 | 18.48 | 18.31 | 5,399,500 |
08 Jan 2021 | 18.45 | 18.47 | 17.92 | 18.24 | 18.07 | 6,472,500 |
07 Jan 2021 | 18.49 | 18.81 | 18.45 | 18.49 | 18.32 | 8,182,400 |
06 Jan 2021 | 17.26 | 18.31 | 17.10 | 18.16 | 17.99 | 16,270,000 |
05 Jan 2021 | 16.31 | 16.76 | 16.19 | 16.55 | 16.40 | 5,927,700 |
04 Jan 2021 | 16.58 | 16.58 | 16.03 | 16.29 | 16.14 | 8,488,000 |
31 Dec 2020 | 16.23 | 16.44 | 16.10 | 16.41 | 16.26 | 4,131,200 |
30 Dec 2020 | 16.01 | 16.32 | 15.98 | 16.25 | 16.10 | 5,757,800 |
29 Dec 2020 | 16.28 | 16.31 | 15.95 | 15.97 | 15.82 | 4,671,800 |
28 Dec 2020 | 16.34 | 16.52 | 16.18 | 16.25 | 16.10 | 4,224,200 |
24 Dec 2020 | 16.38 | 16.40 | 15.97 | 16.19 | 16.04 | 2,250,900 |
23 Dec 2020 | 15.95 | 16.42 | 15.92 | 16.33 | 16.18 | 5,907,100 |
22 Dec 2020 | 15.80 | 15.93 | 15.74 | 15.74 | 15.60 | 8,066,400 |
21 Dec 2020 | 15.62 | 15.92 | 15.29 | 15.75 | 15.61 | 10,821,000 |
18 Dec 2020 | 15.63 | 15.66 | 15.25 | 15.42 | 15.28 | 16,984,000 |
17 Dec 2020 | 15.74 | 15.77 | 15.38 | 15.58 | 15.44 | 6,690,500 |
16 Dec 2020 | 15.77 | 15.77 | 15.52 | 15.76 | 15.62 | 8,907,500 |
15 Dec 2020 | 15.62 | 15.70 | 15.32 | 15.69 | 15.55 | 22,412,600 |
14 Dec 2020 | 16.13 | 16.13 | 15.38 | 15.43 | 15.29 | 7,164,200 |
11 Dec 2020 | 15.82 | 15.99 | 15.67 | 15.84 | 15.69 | 5,691,000 |
10 Dec 2020 | 15.98 | 16.16 | 15.73 | 16.08 | 15.93 | 9,879,900 |
09 Dec 2020 | 16.20 | 16.38 | 15.95 | 16.05 | 15.90 | 9,309,300 |
08 Dec 2020 | 15.75 | 16.06 | 15.66 | 15.96 | 15.81 | 12,191,000 |
07 Dec 2020 | 15.97 | 15.98 | 15.64 | 15.87 | 15.72 | 9,526,000 |
04 Dec 2020 | 16.12 | 16.31 | 15.96 | 16.12 | 15.97 | 12,094,900 |
03 Dec 2020 | 16.01 | 16.11 | 15.78 | 15.96 | 15.81 | 12,530,300 |
02 Dec 2020 | 15.73 | 16.17 | 15.63 | 15.95 | 15.80 | 14,050,900 |
01 Dec 2020 | 15.90 | 16.12 | 15.80 | 15.84 | 15.69 | 9,903,300 |
30 Nov 2020 | 16.02 | 16.18 | 15.38 | 15.46 | 15.32 | 12,859,800 |
30 Nov 2020 | 0.185 Dividend | |||||
27 Nov 2020 | 16.43 | 16.59 | 16.14 | 16.33 | 16.00 | 4,249,600 |
25 Nov 2020 | 16.45 | 16.56 | 16.23 | 16.51 | 16.17 | 5,478,800 |
24 Nov 2020 | 16.13 | 16.76 | 16.09 | 16.75 | 16.41 | 7,953,100 |
23 Nov 2020 | 15.64 | 15.90 | 15.49 | 15.66 | 15.34 | 6,739,800 |
20 Nov 2020 | 15.50 | 15.52 | 15.18 | 15.33 | 15.02 | 5,507,800 |
19 Nov 2020 | 15.33 | 15.65 | 15.16 | 15.62 | 15.30 | 4,796,800 |
18 Nov 2020 | 15.78 | 16.02 | 15.50 | 15.51 | 15.19 | 5,893,200 |
17 Nov 2020 | 15.45 | 15.79 | 15.19 | 15.67 | 15.35 | 6,341,900 |
16 Nov 2020 | 15.60 | 15.84 | 15.43 | 15.80 | 15.48 | 9,243,300 |
13 Nov 2020 | 14.68 | 14.94 | 14.61 | 14.87 | 14.57 | 6,393,200 |
12 Nov 2020 | 14.78 | 14.81 | 14.26 | 14.48 | 14.18 | 7,294,400 |
11 Nov 2020 | 15.58 | 15.61 | 14.89 | 15.02 | 14.71 | 8,948,500 |
10 Nov 2020 | 15.36 | 15.59 | 14.95 | 15.55 | 15.23 | 13,058,200 |
09 Nov 2020 | 14.23 | 15.40 | 14.22 | 15.20 | 14.89 | 16,639,200 |
06 Nov 2020 | 13.34 | 13.56 | 12.82 | 12.82 | 12.56 | 21,146,200 |
05 Nov 2020 | 12.62 | 13.31 | 12.61 | 13.16 | 12.89 | 8,837,800 |
04 Nov 2020 | 13.34 | 13.34 | 12.54 | 12.54 | 12.28 | 11,274,400 |
03 Nov 2020 | 13.75 | 13.94 | 13.64 | 13.77 | 13.49 | 6,904,600 |
02 Nov 2020 | 13.13 | 13.52 | 12.87 | 13.43 | 13.16 | 9,870,500 |
30 Oct 2020 | 12.66 | 12.99 | 12.54 | 12.98 | 12.72 | 6,659,500 |
29 Oct 2020 | 12.32 | 12.86 | 12.19 | 12.75 | 12.49 | 7,154,100 |
28 Oct 2020 | 12.35 | 12.62 | 12.12 | 12.40 | 12.15 | 7,233,000 |
27 Oct 2020 | 12.91 | 12.97 | 12.62 | 12.63 | 12.37 | 5,671,500 |
26 Oct 2020 | 13.09 | 13.23 | 12.86 | 13.00 | 12.73 | 8,580,700 |
23 Oct 2020 | 13.24 | 13.49 | 13.14 | 13.45 | 13.18 | 9,689,200 |
22 Oct 2020 | 12.48 | 13.11 | 12.39 | 13.08 | 12.81 | 8,289,700 |
21 Oct 2020 | 12.50 | 12.77 | 12.29 | 12.42 | 12.17 | 13,325,800 |
20 Oct 2020 | 13.00 | 13.33 | 12.93 | 13.08 | 12.81 | 8,018,500 |
19 Oct 2020 | 12.99 | 13.11 | 12.76 | 12.78 | 12.52 | 4,625,700 |
16 Oct 2020 | 12.97 | 13.01 | 12.66 | 12.93 | 12.67 | 5,556,600 |
15 Oct 2020 | 12.53 | 12.99 | 12.50 | 12.98 | 12.72 | 4,552,800 |
14 Oct 2020 | 12.83 | 12.99 | 12.66 | 12.67 | 12.41 | 4,931,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |