Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jan 2021 | 27.68 | 27.68 | 27.53 | 27.54 | 27.54 | 27,748 |
22 Jan 2021 | 27.55 | 27.62 | 27.44 | 27.58 | 27.58 | 9,890 |
21 Jan 2021 | 27.55 | 27.65 | 27.39 | 27.44 | 27.44 | 23,349 |
20 Jan 2021 | 27.36 | 27.45 | 27.31 | 27.45 | 27.45 | 14,027 |
19 Jan 2021 | 27.14 | 27.31 | 27.11 | 27.31 | 27.31 | 18,928 |
15 Jan 2021 | 27.11 | 27.26 | 27.05 | 27.26 | 27.26 | 9,751 |
14 Jan 2021 | 27.06 | 27.22 | 26.85 | 27.02 | 27.02 | 22,676 |
13 Jan 2021 | 26.75 | 27.10 | 26.75 | 26.90 | 26.90 | 22,975 |
12 Jan 2021 | 26.99 | 26.99 | 26.35 | 26.63 | 26.63 | 36,374 |
11 Jan 2021 | 27.19 | 27.19 | 26.90 | 26.90 | 26.90 | 37,033 |
08 Jan 2021 | 27.16 | 27.22 | 26.95 | 27.22 | 27.22 | 15,263 |
07 Jan 2021 | 27.35 | 27.39 | 26.90 | 27.08 | 27.08 | 43,744 |
06 Jan 2021 | 27.75 | 27.75 | 26.95 | 27.31 | 27.31 | 17,340 |
05 Jan 2021 | 27.50 | 27.73 | 27.40 | 27.73 | 27.73 | 29,021 |
04 Jan 2021 | 27.95 | 27.95 | 27.51 | 27.58 | 27.58 | 31,368 |
31 Dec 2020 | 27.79 | 27.93 | 27.68 | 27.89 | 27.89 | 26,802 |
30 Dec 2020 | 27.83 | 27.90 | 27.67 | 27.67 | 27.67 | 18,408 |
29 Dec 2020 | 27.79 | 27.88 | 27.69 | 27.75 | 27.75 | 17,639 |
28 Dec 2020 | 27.63 | 27.84 | 27.57 | 27.72 | 27.72 | 27,887 |
24 Dec 2020 | 27.84 | 27.86 | 27.63 | 27.63 | 27.63 | 21,025 |
23 Dec 2020 | 27.78 | 27.80 | 27.53 | 27.72 | 27.72 | 15,277 |
22 Dec 2020 | 27.97 | 28.01 | 27.55 | 27.72 | 27.72 | 48,732 |
21 Dec 2020 | 27.78 | 27.92 | 27.72 | 27.92 | 27.92 | 14,907 |
18 Dec 2020 | 27.84 | 27.84 | 27.61 | 27.78 | 27.78 | 25,405 |
17 Dec 2020 | 27.96 | 27.97 | 27.70 | 27.72 | 27.72 | 36,719 |
16 Dec 2020 | 27.93 | 27.93 | 27.79 | 27.81 | 27.81 | 26,218 |
15 Dec 2020 | 27.85 | 27.91 | 27.75 | 27.91 | 27.91 | 45,429 |
14 Dec 2020 | 27.74 | 27.82 | 27.66 | 27.66 | 27.66 | 33,830 |
11 Dec 2020 | 27.67 | 27.81 | 27.56 | 27.57 | 27.57 | 38,706 |
10 Dec 2020 | 27.84 | 27.84 | 27.45 | 27.59 | 27.59 | 34,999 |
09 Dec 2020 | 27.79 | 27.90 | 27.75 | 27.78 | 27.78 | 24,509 |
08 Dec 2020 | 27.69 | 27.82 | 27.64 | 27.70 | 27.70 | 32,848 |
07 Dec 2020 | 27.74 | 27.78 | 27.59 | 27.64 | 27.64 | 21,751 |
04 Dec 2020 | 27.57 | 27.71 | 27.38 | 27.71 | 27.71 | 25,079 |
03 Dec 2020 | 27.38 | 27.49 | 27.23 | 27.49 | 27.49 | 28,288 |
02 Dec 2020 | 27.14 | 27.39 | 27.02 | 27.20 | 27.20 | 42,723 |
01 Dec 2020 | 27.14 | 27.20 | 27.01 | 27.07 | 27.07 | 29,337 |
30 Nov 2020 | 27.20 | 27.37 | 26.88 | 27.03 | 27.03 | 64,359 |
27 Nov 2020 | 27.50 | 27.57 | 27.20 | 27.21 | 27.21 | 9,731 |
27 Nov 2020 | 0.351563 Dividend | |||||
25 Nov 2020 | 27.99 | 27.99 | 27.66 | 27.70 | 27.35 | 45,466 |
24 Nov 2020 | 27.92 | 28.06 | 27.84 | 27.92 | 27.57 | 35,632 |
23 Nov 2020 | 28.03 | 28.04 | 27.84 | 27.95 | 27.60 | 28,062 |
20 Nov 2020 | 28.04 | 28.04 | 27.92 | 27.93 | 27.58 | 15,167 |
19 Nov 2020 | 28.02 | 28.09 | 27.88 | 27.94 | 27.59 | 59,506 |
18 Nov 2020 | 28.18 | 28.24 | 28.02 | 28.11 | 27.75 | 32,793 |
17 Nov 2020 | 27.97 | 28.18 | 27.62 | 28.16 | 27.80 | 23,569 |
16 Nov 2020 | 27.77 | 27.90 | 27.56 | 27.85 | 27.50 | 90,336 |
13 Nov 2020 | 27.72 | 27.78 | 27.60 | 27.67 | 27.32 | 12,602 |
12 Nov 2020 | 27.72 | 27.86 | 27.50 | 27.68 | 27.33 | 31,103 |
11 Nov 2020 | 27.69 | 27.84 | 27.61 | 27.75 | 27.40 | 26,182 |
10 Nov 2020 | 27.85 | 27.98 | 27.70 | 27.78 | 27.43 | 36,884 |
09 Nov 2020 | 27.88 | 28.13 | 27.77 | 27.85 | 27.50 | 32,905 |
06 Nov 2020 | 27.65 | 27.77 | 27.62 | 27.63 | 27.28 | 18,061 |
05 Nov 2020 | 27.50 | 27.73 | 27.50 | 27.68 | 27.33 | 6,818 |
04 Nov 2020 | 27.24 | 27.49 | 27.24 | 27.44 | 27.09 | 14,030 |
03 Nov 2020 | 27.27 | 27.38 | 27.05 | 27.05 | 26.71 | 21,942 |
02 Nov 2020 | 27.13 | 27.40 | 27.12 | 27.12 | 26.78 | 36,089 |
30 Oct 2020 | 26.85 | 27.17 | 26.61 | 27.05 | 26.71 | 63,419 |
29 Oct 2020 | 26.70 | 26.98 | 26.65 | 26.81 | 26.47 | 37,496 |
28 Oct 2020 | 27.03 | 27.05 | 26.74 | 26.74 | 26.40 | 17,278 |
27 Oct 2020 | 27.20 | 27.28 | 26.98 | 27.19 | 26.84 | 44,224 |
26 Oct 2020 | 27.17 | 27.25 | 27.00 | 27.17 | 26.83 | 42,537 |
23 Oct 2020 | 26.95 | 27.22 | 26.86 | 27.18 | 26.84 | 19,962 |
22 Oct 2020 | 26.94 | 26.99 | 26.80 | 26.90 | 26.56 | 32,136 |
21 Oct 2020 | 27.20 | 27.20 | 26.62 | 26.94 | 26.60 | 38,333 |
20 Oct 2020 | 27.08 | 27.25 | 27.06 | 27.18 | 26.84 | 19,143 |
19 Oct 2020 | 27.15 | 27.15 | 26.95 | 27.08 | 26.74 | 29,721 |
16 Oct 2020 | 27.15 | 27.15 | 27.08 | 27.08 | 26.74 | 23,133 |
15 Oct 2020 | 27.06 | 27.39 | 27.01 | 27.15 | 26.81 | 22,311 |
14 Oct 2020 | 27.20 | 27.30 | 27.03 | 27.15 | 26.81 | 21,127 |
13 Oct 2020 | 26.96 | 27.21 | 26.75 | 27.15 | 26.81 | 79,162 |
12 Oct 2020 | 27.16 | 27.16 | 26.93 | 26.95 | 26.61 | 31,710 |
09 Oct 2020 | 27.27 | 27.37 | 26.86 | 27.07 | 26.73 | 28,312 |
08 Oct 2020 | 27.67 | 27.67 | 27.09 | 27.36 | 27.01 | 52,916 |
07 Oct 2020 | 27.64 | 27.74 | 27.50 | 27.55 | 27.20 | 41,162 |
06 Oct 2020 | 27.50 | 27.59 | 27.38 | 27.47 | 27.12 | 39,654 |
05 Oct 2020 | 27.63 | 27.63 | 27.38 | 27.54 | 27.19 | 36,177 |
02 Oct 2020 | 27.35 | 27.59 | 27.25 | 27.53 | 27.19 | 28,367 |
01 Oct 2020 | 27.28 | 27.62 | 27.24 | 27.55 | 27.20 | 78,772 |
30 Sep 2020 | 27.56 | 27.56 | 27.09 | 27.09 | 26.75 | 59,141 |
29 Sep 2020 | 27.54 | 27.54 | 27.32 | 27.42 | 27.07 | 18,413 |
28 Sep 2020 | 27.26 | 27.53 | 27.17 | 27.41 | 27.06 | 33,802 |
25 Sep 2020 | 26.67 | 27.19 | 26.65 | 26.85 | 26.51 | 47,636 |
24 Sep 2020 | 26.94 | 26.94 | 25.83 | 26.33 | 26.00 | 54,200 |
23 Sep 2020 | 27.25 | 27.28 | 26.66 | 26.80 | 26.46 | 31,610 |
22 Sep 2020 | 26.96 | 27.28 | 26.83 | 27.28 | 26.93 | 40,907 |
21 Sep 2020 | 26.85 | 26.96 | 26.66 | 26.86 | 26.52 | 23,655 |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 27.19 | 27.51 | 26.96 | 27.00 | 26.66 | 38,391 |
16 Sep 2020 | 27.60 | 27.72 | 27.49 | 27.50 | 27.15 | 25,058 |
15 Sep 2020 | 27.68 | 27.85 | 27.45 | 27.46 | 27.11 | 37,970 |
14 Sep 2020 | 27.38 | 27.64 | 27.34 | 27.52 | 27.17 | 16,453 |
11 Sep 2020 | 27.18 | 27.34 | 27.12 | 27.30 | 26.95 | 16,984 |
10 Sep 2020 | 26.85 | 27.22 | 26.85 | 27.06 | 26.72 | 20,461 |
09 Sep 2020 | 26.79 | 26.92 | 26.76 | 26.91 | 26.57 | 17,312 |
08 Sep 2020 | 26.99 | 26.99 | 26.70 | 26.70 | 26.36 | 19,533 |
04 Sep 2020 | 27.10 | 27.20 | 26.63 | 26.91 | 26.57 | 39,359 |
03 Sep 2020 | 27.15 | 27.26 | 26.85 | 26.88 | 26.54 | 47,458 |
02 Sep 2020 | 27.40 | 27.41 | 27.15 | 27.25 | 26.90 | 33,498 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |