Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Apr 2021 | 28.95 | 28.99 | 28.94 | 28.98 | 28.98 | 13,971 |
12 Apr 2021 | - | - | - | - | - | - |
09 Apr 2021 | 21.08 | 21.08 | 20.99 | 21.03 | 21.03 | 4,454 |
08 Apr 2021 | 20.91 | 20.95 | 20.81 | 20.96 | 20.96 | 8,685 |
07 Apr 2021 | 20.78 | 20.85 | 20.73 | 20.81 | 20.81 | 13,093 |
06 Apr 2021 | 20.58 | 20.71 | 20.58 | 20.71 | 20.71 | 5,085 |
01 Apr 2021 | 20.42 | 20.43 | 20.39 | 20.41 | 20.41 | 15,877 |
31 Mar 2021 | 20.28 | 20.33 | 20.26 | 20.35 | 20.35 | 5,318 |
30 Mar 2021 | 20.35 | 20.43 | 20.26 | 20.36 | 20.36 | 17,886 |
29 Mar 2021 | 20.28 | 20.28 | 20.12 | 20.24 | 20.24 | 29,796 |
26 Mar 2021 | 20.17 | 20.17 | 20.12 | 20.17 | 20.17 | 4,426 |
25 Mar 2021 | 20.14 | 20.23 | 19.91 | 20.04 | 20.04 | 6,254 |
24 Mar 2021 | 20.22 | 20.24 | 20.22 | 20.23 | 20.23 | 3,329 |
23 Mar 2021 | 20.17 | 20.25 | 20.17 | 20.22 | 20.22 | 20,952 |
22 Mar 2021 | 19.98 | 20.17 | 19.98 | 20.17 | 20.17 | 3,302 |
19 Mar 2021 | 19.99 | 20.08 | 19.95 | 20.06 | 20.06 | 11,965 |
18 Mar 2021 | 20.12 | 20.21 | 20.08 | 20.17 | 20.17 | 10,925 |
17 Mar 2021 | 20.17 | 20.18 | 20.05 | 20.15 | 20.15 | 2,186 |
16 Mar 2021 | 20.31 | 20.31 | 20.24 | 20.23 | 20.23 | 3,322 |
15 Mar 2021 | 20.13 | 20.15 | 20.07 | 20.09 | 20.09 | 2,868 |
12 Mar 2021 | 19.89 | 20.04 | 19.89 | 19.99 | 19.99 | 21,682 |
11 Mar 2021 | 19.92 | 20.00 | 19.90 | 20.00 | 20.00 | 3,390 |
10 Mar 2021 | 19.78 | 19.92 | 19.77 | 19.89 | 19.89 | 3,378 |
09 Mar 2021 | 19.62 | 19.82 | 19.61 | 19.82 | 19.82 | 5,352 |
08 Mar 2021 | 19.48 | 19.83 | 19.48 | 19.82 | 19.82 | 2,381 |
05 Mar 2021 | 19.20 | 19.47 | 19.20 | 19.22 | 19.22 | 5,558 |
04 Mar 2021 | 19.45 | 19.51 | 19.30 | 19.43 | 19.43 | 17,445 |
03 Mar 2021 | 19.79 | 19.80 | 19.59 | 19.64 | 19.64 | 5,086 |
02 Mar 2021 | 19.80 | 19.86 | 19.74 | 19.75 | 19.75 | 8,770 |
01 Mar 2021 | 19.64 | 19.81 | 19.56 | 19.80 | 19.80 | 36,956 |
26 Feb 2021 | 19.59 | 19.59 | 19.30 | 19.47 | 19.47 | 9,267 |
25 Feb 2021 | 19.66 | 19.77 | 19.66 | 19.61 | 19.61 | 910 |
24 Feb 2021 | 19.35 | 19.66 | 19.35 | 19.68 | 19.68 | 6,241 |
23 Feb 2021 | 19.69 | 19.69 | 19.43 | 19.51 | 19.51 | 4,714 |
22 Feb 2021 | 19.78 | 19.78 | 19.68 | 19.73 | 19.73 | 5,407 |
19 Feb 2021 | 19.95 | 19.95 | 19.92 | 19.96 | 19.96 | 209,353 |
18 Feb 2021 | 20.07 | 20.07 | 19.88 | 19.87 | 19.87 | 428 |
17 Feb 2021 | 20.16 | 20.20 | 20.08 | 20.08 | 20.08 | 363,928 |
16 Feb 2021 | 20.25 | 20.26 | 20.18 | 20.17 | 20.17 | 6,653 |
15 Feb 2021 | 20.21 | 20.30 | 20.21 | 20.27 | 20.27 | 10,522 |
12 Feb 2021 | 20.10 | 20.17 | 20.06 | 20.17 | 20.17 | 2,886 |
11 Feb 2021 | 20.16 | 20.17 | 20.16 | 20.15 | 20.15 | 98 |
10 Feb 2021 | 20.14 | 20.16 | 20.14 | 20.02 | 20.02 | 397 |
09 Feb 2021 | 20.14 | 20.15 | 20.14 | 20.10 | 20.10 | 2,081 |
08 Feb 2021 | 20.11 | 20.22 | 20.09 | 20.14 | 20.14 | 4,193 |
05 Feb 2021 | 20.09 | 20.09 | 19.97 | 20.02 | 20.02 | 4,116 |
04 Feb 2021 | 20.02 | 20.02 | 19.89 | 19.97 | 19.97 | 1,590 |
03 Feb 2021 | 19.89 | 19.95 | 19.88 | 19.88 | 19.88 | 30,455 |
02 Feb 2021 | 19.72 | 19.92 | 19.72 | 19.90 | 19.90 | 3,313 |
01 Feb 2021 | 19.35 | 19.49 | 19.35 | 19.51 | 19.51 | 5,039 |
29 Jan 2021 | 19.43 | 19.50 | 19.36 | 19.33 | 19.33 | 2,907 |
28 Jan 2021 | 19.51 | 19.69 | 19.39 | 19.66 | 19.66 | 6,623 |
27 Jan 2021 | 19.87 | 19.87 | 19.54 | 19.64 | 19.64 | 9,956 |
26 Jan 2021 | 20.02 | 20.07 | 19.93 | 19.93 | 19.93 | 37,522 |
25 Jan 2021 | 20.03 | 20.03 | 19.88 | 19.86 | 19.86 | 1,609 |
22 Jan 2021 | 19.93 | 20.01 | 19.91 | 19.97 | 19.97 | 44,459 |
21 Jan 2021 | 19.98 | 20.02 | 19.98 | 19.97 | 19.97 | 5,123 |
20 Jan 2021 | 19.84 | 19.87 | 19.82 | 20.02 | 20.02 | 2,249 |
19 Jan 2021 | 19.90 | 19.90 | 19.90 | 19.83 | 19.83 | 158 |
18 Jan 2021 | 19.85 | 19.85 | 19.80 | 19.82 | 19.82 | 4,845 |
15 Jan 2021 | 19.78 | 19.78 | 19.77 | 19.81 | 19.81 | 939 |
14 Jan 2021 | 19.97 | 19.97 | 19.97 | 19.92 | 19.92 | 13,549 |
13 Jan 2021 | 19.84 | 19.88 | 19.79 | 19.92 | 19.92 | 22,834 |
12 Jan 2021 | 19.93 | 20.02 | 19.93 | 19.89 | 19.89 | 1,295 |
11 Jan 2021 | 20.10 | 20.20 | 20.05 | 20.09 | 20.09 | 28,042 |
08 Jan 2021 | 20.00 | 20.08 | 20.00 | 20.05 | 20.05 | 9,468 |
07 Jan 2021 | 19.77 | 20.00 | 19.76 | 19.98 | 19.98 | 9,733 |
06 Jan 2021 | 19.49 | 19.84 | 19.47 | 19.82 | 19.82 | 77,757 |
05 Jan 2021 | 19.42 | 19.51 | 19.40 | 19.47 | 19.47 | 4,000 |
04 Jan 2021 | 19.66 | 19.70 | 19.42 | 19.45 | 19.45 | 115,659 |
31 Dec 2020 | 19.45 | 19.45 | 19.39 | 19.45 | 19.45 | 2,559 |
30 Dec 2020 | 19.77 | 19.77 | 19.59 | 19.58 | 19.58 | 1,957 |
29 Dec 2020 | 19.76 | 19.80 | 19.74 | 19.71 | 19.71 | 2,114 |
24 Dec 2020 | 19.40 | 19.40 | 19.36 | 19.37 | 19.37 | 1,708 |
23 Dec 2020 | 19.52 | 19.59 | 19.43 | 19.50 | 19.50 | 2,956 |
22 Dec 2020 | 19.53 | 19.65 | 19.53 | 19.63 | 19.63 | 26,182 |
21 Dec 2020 | 19.70 | 19.79 | 19.40 | 19.49 | 19.49 | 5,269 |
18 Dec 2020 | 19.54 | 19.63 | 19.53 | 19.52 | 19.52 | 6,044 |
17 Dec 2020 | 19.43 | 19.51 | 19.43 | 19.46 | 19.46 | 2,162 |
16 Dec 2020 | 19.52 | 19.53 | 19.44 | 19.48 | 19.48 | 9,241 |
15 Dec 2020 | 19.59 | 19.60 | 19.40 | 19.40 | 19.40 | 16,992 |
14 Dec 2020 | 19.47 | 19.59 | 19.46 | 19.57 | 19.57 | 693 |
11 Dec 2020 | 19.58 | 19.58 | 19.54 | 19.56 | 19.56 | 14,140 |
10 Dec 2020 | 19.59 | 19.63 | 19.46 | 19.61 | 19.61 | 299,528 |
09 Dec 2020 | 19.54 | 19.56 | 19.52 | 19.54 | 19.54 | 146,318 |
08 Dec 2020 | 19.49 | 19.58 | 19.44 | 19.57 | 19.57 | 3,604 |
07 Dec 2020 | 19.55 | 19.64 | 19.55 | 19.57 | 19.57 | 7,952 |
04 Dec 2020 | 19.37 | 19.40 | 19.23 | 19.39 | 19.39 | 10,121 |
03 Dec 2020 | 19.31 | 19.31 | 19.19 | 19.28 | 19.28 | 16,319 |
02 Dec 2020 | 19.36 | 19.41 | 19.32 | 19.39 | 19.39 | 9,669 |
01 Dec 2020 | 19.36 | 19.38 | 19.17 | 19.28 | 19.28 | 6,119 |
30 Nov 2020 | 19.16 | 19.27 | 19.14 | 19.11 | 19.11 | 6,296 |
27 Nov 2020 | 19.28 | 19.30 | 19.23 | 19.33 | 19.33 | 4,083 |
26 Nov 2020 | 19.21 | 19.25 | 19.21 | 19.23 | 19.23 | 291,929 |
25 Nov 2020 | 19.21 | 19.23 | 19.13 | 19.12 | 19.12 | 437,546 |
24 Nov 2020 | 19.02 | 19.15 | 18.97 | 19.17 | 19.17 | 83,863 |
23 Nov 2020 | 18.96 | 19.01 | 18.79 | 18.92 | 18.92 | 82,609 |
20 Nov 2020 | 18.98 | 19.04 | 18.95 | 18.98 | 18.98 | 3,849 |
19 Nov 2020 | 19.00 | 19.00 | 18.89 | 18.97 | 18.97 | 9,445 |
18 Nov 2020 | 19.06 | 19.12 | 19.06 | 19.09 | 19.09 | 5,872 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |