Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jan 2021 | 24.96 | 25.21 | 24.77 | 25.12 | 25.12 | 210,400 |
19 Jan 2021 | 24.73 | 24.81 | 24.51 | 24.78 | 24.78 | 279,400 |
15 Jan 2021 | 25.33 | 25.33 | 24.91 | 25.04 | 25.04 | 431,800 |
14 Jan 2021 | 25.82 | 25.82 | 25.39 | 25.60 | 25.60 | 1,043,700 |
13 Jan 2021 | 25.60 | 25.60 | 25.27 | 25.38 | 25.38 | 873,000 |
12 Jan 2021 | 25.50 | 25.56 | 25.16 | 25.18 | 25.18 | 472,600 |
11 Jan 2021 | 26.03 | 26.03 | 25.69 | 25.76 | 25.76 | 343,600 |
08 Jan 2021 | 26.87 | 26.95 | 25.62 | 26.10 | 26.10 | 802,100 |
07 Jan 2021 | 27.00 | 27.30 | 26.84 | 27.00 | 27.00 | 608,500 |
06 Jan 2021 | 25.43 | 25.45 | 25.13 | 25.30 | 25.30 | 464,100 |
05 Jan 2021 | 25.05 | 25.12 | 24.79 | 24.79 | 24.79 | 325,500 |
04 Jan 2021 | 24.48 | 24.56 | 24.00 | 24.31 | 24.31 | 326,500 |
31 Dec 2020 | 24.40 | 24.51 | 24.34 | 24.48 | 24.48 | 210,700 |
30 Dec 2020 | 24.40 | 24.45 | 24.28 | 24.35 | 24.35 | 164,500 |
29 Dec 2020 | 24.96 | 25.18 | 24.83 | 24.85 | 24.85 | 262,000 |
28 Dec 2020 | 24.88 | 25.10 | 24.87 | 25.09 | 25.09 | 149,200 |
24 Dec 2020 | 24.82 | 24.82 | 24.60 | 24.66 | 24.66 | 51,000 |
23 Dec 2020 | 24.59 | 24.71 | 24.49 | 24.68 | 24.68 | 159,100 |
22 Dec 2020 | 24.44 | 24.49 | 24.26 | 24.44 | 24.44 | 221,400 |
21 Dec 2020 | 24.62 | 24.77 | 24.46 | 24.76 | 24.76 | 190,300 |
18 Dec 2020 | 24.75 | 24.92 | 24.62 | 24.79 | 24.79 | 362,300 |
17 Dec 2020 | 24.95 | 24.95 | 24.63 | 24.71 | 24.71 | 305,900 |
16 Dec 2020 | 25.00 | 25.03 | 24.90 | 24.93 | 24.93 | 251,500 |
15 Dec 2020 | 24.81 | 24.95 | 24.67 | 24.94 | 24.94 | 319,800 |
14 Dec 2020 | 25.16 | 25.26 | 24.96 | 24.97 | 24.97 | 542,400 |
11 Dec 2020 | 24.74 | 24.81 | 24.46 | 24.75 | 24.75 | 986,700 |
10 Dec 2020 | 24.14 | 24.26 | 24.00 | 24.12 | 24.12 | 738,000 |
09 Dec 2020 | 24.51 | 24.51 | 24.14 | 24.34 | 24.34 | 316,300 |
08 Dec 2020 | 24.41 | 24.49 | 24.28 | 24.39 | 24.39 | 334,500 |
07 Dec 2020 | 24.50 | 24.50 | 24.33 | 24.35 | 24.35 | 261,400 |
04 Dec 2020 | 24.31 | 24.59 | 24.31 | 24.53 | 24.53 | 349,700 |
03 Dec 2020 | 24.21 | 24.21 | 23.93 | 23.96 | 23.96 | 285,000 |
02 Dec 2020 | 23.94 | 24.12 | 23.93 | 24.04 | 24.04 | 272,600 |
01 Dec 2020 | 23.67 | 23.77 | 23.61 | 23.61 | 23.61 | 260,300 |
30 Nov 2020 | 23.82 | 23.82 | 23.51 | 23.51 | 23.51 | 375,800 |
27 Nov 2020 | 23.74 | 23.87 | 23.62 | 23.83 | 23.83 | 85,000 |
25 Nov 2020 | 23.15 | 23.18 | 23.01 | 23.13 | 23.13 | 173,600 |
24 Nov 2020 | 23.16 | 23.50 | 23.11 | 23.46 | 23.46 | 165,700 |
23 Nov 2020 | 23.12 | 23.17 | 22.99 | 23.11 | 23.11 | 117,700 |
20 Nov 2020 | 22.93 | 23.12 | 22.85 | 22.93 | 22.93 | 316,600 |
19 Nov 2020 | 22.91 | 22.97 | 22.81 | 22.93 | 22.93 | 137,400 |
18 Nov 2020 | 23.29 | 23.35 | 23.15 | 23.15 | 23.15 | 133,300 |
17 Nov 2020 | 23.26 | 23.44 | 23.23 | 23.33 | 23.33 | 219,500 |
16 Nov 2020 | 23.19 | 23.32 | 23.14 | 23.25 | 23.25 | 194,800 |
13 Nov 2020 | 23.02 | 23.09 | 22.91 | 23.05 | 23.05 | 225,500 |
12 Nov 2020 | 23.02 | 23.08 | 22.76 | 22.79 | 22.79 | 111,300 |
11 Nov 2020 | 23.06 | 23.20 | 22.92 | 23.11 | 23.11 | 215,800 |
10 Nov 2020 | 22.57 | 22.77 | 22.54 | 22.67 | 22.67 | 239,200 |
09 Nov 2020 | 22.92 | 22.99 | 22.60 | 22.68 | 22.68 | 258,500 |
06 Nov 2020 | 22.60 | 22.65 | 22.50 | 22.53 | 22.53 | 178,700 |
05 Nov 2020 | 22.08 | 22.42 | 22.02 | 22.27 | 22.27 | 371,200 |
04 Nov 2020 | 21.60 | 21.99 | 21.47 | 21.76 | 21.76 | 188,000 |
03 Nov 2020 | 21.39 | 21.71 | 21.37 | 21.59 | 21.59 | 229,400 |
02 Nov 2020 | 21.11 | 21.25 | 21.08 | 21.11 | 21.11 | 231,900 |
30 Oct 2020 | 21.14 | 21.34 | 20.98 | 21.06 | 21.06 | 427,600 |
29 Oct 2020 | 21.58 | 21.74 | 21.49 | 21.55 | 21.55 | 372,000 |
28 Oct 2020 | 22.21 | 22.30 | 21.99 | 22.01 | 22.01 | 206,400 |
27 Oct 2020 | 22.75 | 22.82 | 22.65 | 22.70 | 22.70 | 233,200 |
26 Oct 2020 | 22.81 | 22.90 | 22.59 | 22.65 | 22.65 | 235,200 |
23 Oct 2020 | 23.38 | 23.40 | 23.09 | 23.17 | 23.17 | 448,900 |
22 Oct 2020 | 23.12 | 23.24 | 23.05 | 23.18 | 23.18 | 271,300 |
21 Oct 2020 | 23.15 | 23.26 | 23.06 | 23.06 | 23.06 | 237,900 |
20 Oct 2020 | 22.51 | 22.68 | 22.51 | 22.58 | 22.58 | 130,300 |
19 Oct 2020 | 22.60 | 22.60 | 22.35 | 22.37 | 22.37 | 227,300 |
16 Oct 2020 | 22.62 | 22.78 | 22.56 | 22.67 | 22.67 | 154,100 |
15 Oct 2020 | 22.62 | 22.70 | 22.38 | 22.47 | 22.47 | 352,900 |
14 Oct 2020 | 22.22 | 22.35 | 22.09 | 22.25 | 22.25 | 453,300 |
13 Oct 2020 | 23.23 | 23.43 | 23.21 | 23.31 | 23.31 | 249,700 |
12 Oct 2020 | 23.08 | 23.33 | 23.06 | 23.14 | 23.14 | 224,400 |
09 Oct 2020 | 23.04 | 23.21 | 22.97 | 23.07 | 23.07 | 285,000 |
08 Oct 2020 | 23.04 | 23.04 | 22.89 | 22.93 | 22.93 | 325,800 |
07 Oct 2020 | 23.01 | 23.06 | 22.89 | 22.90 | 22.90 | 248,000 |
06 Oct 2020 | 23.06 | 23.12 | 22.68 | 22.73 | 22.73 | 218,000 |
05 Oct 2020 | 22.88 | 23.12 | 22.88 | 23.10 | 23.10 | 128,900 |
02 Oct 2020 | 22.29 | 22.47 | 22.29 | 22.43 | 22.43 | 181,500 |
01 Oct 2020 | 22.41 | 22.55 | 22.41 | 22.43 | 22.43 | 223,300 |
30 Sep 2020 | 22.44 | 22.55 | 22.30 | 22.42 | 22.42 | 408,400 |
29 Sep 2020 | 22.42 | 22.58 | 22.40 | 22.43 | 22.43 | 233,800 |
28 Sep 2020 | 22.11 | 22.28 | 22.00 | 22.21 | 22.21 | 188,600 |
25 Sep 2020 | 21.73 | 21.95 | 21.69 | 21.94 | 21.94 | 213,600 |
24 Sep 2020 | 21.71 | 21.98 | 21.66 | 21.92 | 21.92 | 136,500 |
23 Sep 2020 | 22.31 | 22.38 | 21.88 | 21.92 | 21.92 | 304,600 |
22 Sep 2020 | 22.57 | 22.80 | 22.55 | 22.70 | 22.70 | 206,300 |
21 Sep 2020 | 22.68 | 22.68 | 22.45 | 22.63 | 22.63 | 304,700 |
18 Sep 2020 | 23.16 | 23.24 | 23.01 | 23.01 | 23.01 | 342,000 |
17 Sep 2020 | 22.84 | 23.05 | 22.83 | 22.97 | 22.97 | 138,000 |
16 Sep 2020 | 22.94 | 23.12 | 22.86 | 22.86 | 22.86 | 110,600 |
15 Sep 2020 | 23.06 | 23.18 | 23.02 | 23.02 | 23.02 | 130,200 |
14 Sep 2020 | 23.21 | 23.24 | 23.06 | 23.08 | 23.08 | 312,600 |
11 Sep 2020 | 22.64 | 22.79 | 22.58 | 22.62 | 22.62 | 201,200 |
10 Sep 2020 | 22.71 | 22.71 | 22.29 | 22.34 | 22.34 | 370,800 |
09 Sep 2020 | 22.41 | 22.66 | 22.33 | 22.56 | 22.56 | 413,800 |
08 Sep 2020 | 22.35 | 22.54 | 22.29 | 22.34 | 22.34 | 210,400 |
04 Sep 2020 | 22.20 | 22.39 | 21.94 | 22.22 | 22.22 | 241,700 |
03 Sep 2020 | 22.71 | 22.77 | 22.48 | 22.57 | 22.57 | 610,300 |
02 Sep 2020 | 22.82 | 22.88 | 22.68 | 22.83 | 22.83 | 526,000 |
01 Sep 2020 | 22.88 | 22.94 | 22.66 | 22.85 | 22.85 | 488,400 |
31 Aug 2020 | 22.76 | 23.03 | 22.76 | 22.97 | 22.97 | 630,200 |
28 Aug 2020 | 22.80 | 22.84 | 22.73 | 22.75 | 22.75 | 298,000 |
27 Aug 2020 | 23.01 | 23.09 | 22.69 | 22.88 | 22.88 | 269,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |