Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 26.63 | 26.83 | 25.90 | 26.17 | 26.17 | 4,401,500 |
25 Feb 2021 | 28.11 | 28.28 | 26.69 | 26.80 | 26.80 | 3,479,400 |
24 Feb 2021 | 27.19 | 27.97 | 27.10 | 27.93 | 27.93 | 2,348,100 |
23 Feb 2021 | 27.40 | 27.40 | 26.53 | 27.07 | 27.07 | 2,067,200 |
22 Feb 2021 | 27.35 | 27.84 | 27.25 | 27.34 | 27.34 | 2,781,000 |
19 Feb 2021 | 27.26 | 27.61 | 27.10 | 27.51 | 27.51 | 4,289,100 |
18 Feb 2021 | 27.51 | 27.73 | 26.99 | 26.99 | 26.99 | 2,481,400 |
17 Feb 2021 | 27.92 | 28.00 | 27.39 | 27.68 | 27.68 | 2,381,700 |
16 Feb 2021 | 27.86 | 28.52 | 27.70 | 28.08 | 28.08 | 3,016,100 |
12 Feb 2021 | 27.15 | 27.72 | 27.06 | 27.62 | 27.62 | 2,867,700 |
11 Feb 2021 | 27.48 | 27.55 | 27.03 | 27.22 | 27.22 | 2,152,300 |
10 Feb 2021 | 26.91 | 27.70 | 26.87 | 27.46 | 27.46 | 3,024,900 |
09 Feb 2021 | 26.57 | 26.73 | 26.13 | 26.62 | 26.62 | 2,835,200 |
08 Feb 2021 | 26.03 | 26.61 | 26.00 | 26.59 | 26.59 | 2,320,900 |
05 Feb 2021 | 25.85 | 25.97 | 25.56 | 25.86 | 25.86 | 1,977,000 |
04 Feb 2021 | 25.82 | 25.93 | 25.35 | 25.68 | 25.68 | 3,163,100 |
03 Feb 2021 | 25.68 | 25.99 | 25.12 | 25.86 | 25.86 | 3,379,800 |
02 Feb 2021 | 27.01 | 27.59 | 25.45 | 25.62 | 25.62 | 5,266,000 |
01 Feb 2021 | 26.42 | 26.70 | 25.67 | 26.58 | 26.58 | 3,439,800 |
29 Jan 2021 | 27.56 | 27.68 | 26.12 | 26.29 | 26.29 | 10,466,800 |
28 Jan 2021 | 27.34 | 28.01 | 27.31 | 27.73 | 27.73 | 3,367,300 |
27 Jan 2021 | 27.33 | 28.59 | 27.00 | 27.17 | 27.17 | 8,671,600 |
26 Jan 2021 | 26.76 | 27.78 | 26.76 | 27.62 | 27.62 | 4,542,300 |
25 Jan 2021 | 26.28 | 26.68 | 25.98 | 26.51 | 26.51 | 3,340,400 |
22 Jan 2021 | 26.20 | 26.66 | 26.19 | 26.47 | 26.47 | 2,759,000 |
21 Jan 2021 | 27.03 | 27.14 | 26.45 | 26.46 | 26.46 | 2,912,200 |
20 Jan 2021 | 27.15 | 27.28 | 26.75 | 27.03 | 27.03 | 2,281,400 |
19 Jan 2021 | 26.79 | 27.34 | 26.53 | 27.14 | 27.14 | 2,562,400 |
15 Jan 2021 | 26.72 | 27.11 | 26.47 | 26.56 | 26.56 | 3,107,000 |
14 Jan 2021 | 26.58 | 27.23 | 26.32 | 27.12 | 27.12 | 2,557,100 |
13 Jan 2021 | 26.60 | 26.72 | 26.18 | 26.45 | 26.45 | 2,845,800 |
12 Jan 2021 | 25.92 | 26.68 | 25.87 | 26.53 | 26.53 | 3,603,700 |
11 Jan 2021 | 25.25 | 25.82 | 25.10 | 25.75 | 25.75 | 2,764,800 |
08 Jan 2021 | 25.66 | 25.66 | 24.92 | 25.28 | 25.28 | 3,305,500 |
07 Jan 2021 | 25.80 | 25.95 | 25.35 | 25.49 | 25.49 | 3,138,900 |
06 Jan 2021 | 24.90 | 25.76 | 24.79 | 25.53 | 25.53 | 4,238,200 |
05 Jan 2021 | 23.96 | 24.41 | 23.96 | 24.28 | 24.28 | 3,553,500 |
04 Jan 2021 | 25.00 | 25.05 | 24.18 | 24.34 | 24.34 | 3,416,100 |
31 Dec 2020 | 24.70 | 25.01 | 24.52 | 24.99 | 24.99 | 2,243,100 |
30 Dec 2020 | 24.65 | 24.96 | 24.61 | 24.78 | 24.78 | 1,983,500 |
30 Dec 2020 | 0.28 Dividend | |||||
29 Dec 2020 | 25.17 | 25.21 | 24.71 | 24.80 | 24.52 | 1,886,600 |
28 Dec 2020 | 25.04 | 25.31 | 24.97 | 25.04 | 24.76 | 2,781,600 |
24 Dec 2020 | 24.87 | 24.89 | 24.68 | 24.80 | 24.52 | 969,500 |
23 Dec 2020 | 24.75 | 25.08 | 24.69 | 24.74 | 24.46 | 2,861,300 |
22 Dec 2020 | 24.93 | 24.93 | 24.37 | 24.55 | 24.27 | 2,930,600 |
21 Dec 2020 | 24.77 | 24.89 | 24.35 | 24.82 | 24.54 | 3,599,500 |
18 Dec 2020 | 25.17 | 25.34 | 24.66 | 25.01 | 24.73 | 6,123,900 |
17 Dec 2020 | 24.81 | 25.23 | 24.62 | 25.16 | 24.88 | 3,623,400 |
16 Dec 2020 | 24.81 | 24.95 | 24.66 | 24.75 | 24.47 | 2,942,800 |
15 Dec 2020 | 23.97 | 24.64 | 23.92 | 24.62 | 24.34 | 3,184,700 |
14 Dec 2020 | 24.47 | 24.63 | 23.72 | 23.73 | 23.46 | 3,548,900 |
11 Dec 2020 | 24.00 | 24.62 | 23.96 | 24.33 | 24.06 | 4,016,300 |
10 Dec 2020 | 23.68 | 24.37 | 23.68 | 24.26 | 23.99 | 3,806,700 |
09 Dec 2020 | 24.04 | 24.40 | 23.72 | 23.98 | 23.71 | 3,327,900 |
08 Dec 2020 | 23.38 | 24.18 | 23.37 | 23.96 | 23.69 | 3,841,200 |
07 Dec 2020 | 23.60 | 23.67 | 23.26 | 23.57 | 23.30 | 3,362,100 |
04 Dec 2020 | 23.00 | 23.75 | 22.79 | 23.71 | 23.44 | 3,156,700 |
03 Dec 2020 | 22.71 | 23.48 | 22.45 | 22.96 | 22.70 | 8,103,400 |
02 Dec 2020 | 22.31 | 22.80 | 22.26 | 22.49 | 22.24 | 4,945,900 |
01 Dec 2020 | 22.50 | 22.85 | 22.27 | 22.36 | 22.11 | 3,723,900 |
30 Nov 2020 | 22.20 | 22.26 | 21.89 | 21.99 | 21.74 | 5,934,300 |
27 Nov 2020 | 22.16 | 22.44 | 22.02 | 22.27 | 22.02 | 2,253,400 |
25 Nov 2020 | 22.23 | 22.49 | 21.95 | 22.32 | 22.07 | 4,278,400 |
24 Nov 2020 | 21.68 | 22.38 | 21.43 | 22.37 | 22.12 | 5,225,400 |
23 Nov 2020 | 20.64 | 21.34 | 20.61 | 21.26 | 21.02 | 2,993,600 |
20 Nov 2020 | 20.78 | 20.84 | 20.32 | 20.59 | 20.36 | 4,344,200 |
19 Nov 2020 | 21.10 | 21.20 | 20.50 | 20.85 | 20.61 | 3,678,000 |
18 Nov 2020 | 21.58 | 21.98 | 21.32 | 21.32 | 21.08 | 3,580,800 |
17 Nov 2020 | 21.04 | 21.53 | 20.91 | 21.48 | 21.24 | 3,153,600 |
16 Nov 2020 | 21.06 | 21.28 | 20.79 | 21.27 | 21.03 | 3,534,700 |
13 Nov 2020 | 20.06 | 20.57 | 20.03 | 20.51 | 20.28 | 3,202,000 |
12 Nov 2020 | 20.22 | 20.30 | 19.52 | 19.81 | 19.59 | 5,805,700 |
11 Nov 2020 | 20.88 | 21.01 | 20.23 | 20.36 | 20.13 | 4,277,000 |
10 Nov 2020 | 20.42 | 20.82 | 20.19 | 20.76 | 20.53 | 4,538,000 |
09 Nov 2020 | 21.03 | 21.54 | 20.34 | 20.42 | 20.19 | 6,654,200 |
06 Nov 2020 | 20.16 | 20.22 | 19.22 | 19.41 | 19.19 | 3,496,900 |
05 Nov 2020 | 19.51 | 20.18 | 19.34 | 20.13 | 19.90 | 3,157,700 |
04 Nov 2020 | 19.67 | 19.89 | 19.11 | 19.24 | 19.02 | 3,853,200 |
03 Nov 2020 | 19.95 | 20.24 | 19.88 | 20.01 | 19.78 | 4,171,600 |
02 Nov 2020 | 19.05 | 19.59 | 18.95 | 19.59 | 19.37 | 4,590,000 |
30 Oct 2020 | 18.54 | 18.81 | 18.27 | 18.75 | 18.54 | 6,194,100 |
29 Oct 2020 | 18.36 | 18.83 | 17.97 | 18.64 | 18.43 | 5,961,300 |
28 Oct 2020 | 19.26 | 19.51 | 18.46 | 18.64 | 18.43 | 7,277,300 |
27 Oct 2020 | 22.60 | 22.60 | 19.66 | 19.73 | 19.51 | 11,141,900 |
26 Oct 2020 | 22.90 | 22.94 | 22.23 | 22.84 | 22.58 | 4,765,100 |
23 Oct 2020 | 23.29 | 23.41 | 23.12 | 23.22 | 22.96 | 3,217,600 |
22 Oct 2020 | 22.80 | 23.23 | 22.54 | 23.18 | 22.92 | 2,869,500 |
21 Oct 2020 | 22.92 | 23.08 | 22.70 | 22.76 | 22.50 | 2,965,000 |
20 Oct 2020 | 23.46 | 23.48 | 22.97 | 22.98 | 22.72 | 3,186,800 |
19 Oct 2020 | 23.97 | 23.97 | 23.10 | 23.20 | 22.94 | 3,682,000 |
16 Oct 2020 | 23.67 | 23.83 | 23.38 | 23.49 | 23.22 | 2,480,700 |
15 Oct 2020 | 23.04 | 23.66 | 22.97 | 23.62 | 23.35 | 2,619,100 |
14 Oct 2020 | 23.10 | 23.73 | 23.09 | 23.41 | 23.15 | 2,850,600 |
13 Oct 2020 | 22.97 | 23.53 | 22.93 | 23.16 | 22.90 | 2,854,300 |
12 Oct 2020 | 22.59 | 23.03 | 22.53 | 22.97 | 22.71 | 3,181,700 |
09 Oct 2020 | 23.17 | 23.30 | 22.48 | 22.59 | 22.33 | 6,501,200 |
08 Oct 2020 | 22.22 | 22.70 | 22.17 | 22.32 | 22.07 | 6,786,300 |
07 Oct 2020 | 20.86 | 21.85 | 20.86 | 21.74 | 21.49 | 3,692,100 |
06 Oct 2020 | 20.99 | 21.59 | 20.82 | 20.91 | 20.67 | 4,209,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |