Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 27.73 | 28.33 | 27.24 | 27.55 | 27.55 | 1,017,386 |
25 Feb 2021 | 27.06 | 28.45 | 26.92 | 28.18 | 28.18 | 2,180,100 |
24 Feb 2021 | 27.50 | 27.95 | 26.58 | 27.00 | 27.00 | 2,157,900 |
23 Feb 2021 | 26.68 | 27.13 | 26.12 | 27.11 | 27.11 | 2,156,800 |
22 Feb 2021 | 27.77 | 27.93 | 26.88 | 26.97 | 26.97 | 1,970,500 |
19 Feb 2021 | 28.11 | 28.46 | 27.84 | 27.98 | 27.98 | 1,311,500 |
18 Feb 2021 | 28.23 | 28.65 | 27.55 | 28.09 | 28.09 | 1,429,500 |
17 Feb 2021 | 29.08 | 29.08 | 27.64 | 28.39 | 28.39 | 1,684,400 |
16 Feb 2021 | 27.45 | 29.17 | 27.10 | 29.13 | 29.13 | 2,562,800 |
12 Feb 2021 | 27.84 | 28.37 | 27.16 | 27.26 | 27.26 | 1,632,200 |
11 Feb 2021 | 28.99 | 29.26 | 27.10 | 27.77 | 27.77 | 3,177,000 |
10 Feb 2021 | 28.03 | 29.23 | 27.90 | 29.06 | 29.06 | 2,888,000 |
09 Feb 2021 | 28.02 | 28.35 | 27.57 | 28.03 | 28.03 | 1,583,500 |
08 Feb 2021 | 28.42 | 28.42 | 27.60 | 27.96 | 27.96 | 1,247,800 |
05 Feb 2021 | 27.46 | 28.08 | 27.23 | 27.64 | 27.64 | 1,273,000 |
04 Feb 2021 | 27.70 | 27.96 | 26.53 | 27.46 | 27.46 | 1,622,300 |
03 Feb 2021 | 28.48 | 28.88 | 27.34 | 27.59 | 27.59 | 2,926,600 |
02 Feb 2021 | 29.08 | 29.24 | 27.85 | 27.98 | 27.98 | 2,734,200 |
01 Feb 2021 | 28.28 | 29.76 | 27.92 | 29.64 | 29.64 | 2,944,100 |
29 Jan 2021 | 27.51 | 27.98 | 26.88 | 27.77 | 27.77 | 4,443,100 |
28 Jan 2021 | 28.50 | 29.42 | 26.42 | 26.95 | 26.95 | 5,947,900 |
27 Jan 2021 | 26.14 | 27.81 | 26.10 | 27.44 | 27.44 | 3,273,600 |
26 Jan 2021 | 26.31 | 26.38 | 25.60 | 26.19 | 26.19 | 1,101,000 |
25 Jan 2021 | 24.87 | 26.60 | 24.56 | 26.30 | 26.30 | 1,555,000 |
22 Jan 2021 | 24.78 | 24.98 | 24.59 | 24.84 | 24.84 | 762,000 |
21 Jan 2021 | 24.64 | 24.90 | 24.63 | 24.73 | 24.73 | 398,300 |
20 Jan 2021 | 24.84 | 25.04 | 24.60 | 24.67 | 24.67 | 480,500 |
19 Jan 2021 | 24.56 | 24.92 | 24.39 | 24.77 | 24.77 | 961,000 |
15 Jan 2021 | 24.62 | 24.69 | 24.28 | 24.46 | 24.46 | 529,500 |
14 Jan 2021 | 24.67 | 24.81 | 24.24 | 24.67 | 24.67 | 981,500 |
13 Jan 2021 | 24.34 | 25.23 | 24.19 | 24.58 | 24.58 | 1,354,600 |
12 Jan 2021 | 24.25 | 24.76 | 24.03 | 24.24 | 24.24 | 1,657,000 |
11 Jan 2021 | 25.50 | 25.59 | 24.00 | 24.08 | 24.08 | 1,572,900 |
08 Jan 2021 | 25.60 | 25.99 | 25.28 | 25.64 | 25.64 | 1,007,100 |
07 Jan 2021 | 26.01 | 26.26 | 25.49 | 25.60 | 25.60 | 1,026,300 |
06 Jan 2021 | 25.28 | 26.00 | 25.06 | 25.96 | 25.96 | 1,445,100 |
05 Jan 2021 | 25.32 | 25.60 | 25.10 | 25.17 | 25.17 | 832,700 |
04 Jan 2021 | 25.32 | 25.50 | 24.55 | 25.25 | 25.25 | 736,500 |
31 Dec 2020 | 24.76 | 25.25 | 24.64 | 25.17 | 25.17 | 439,800 |
30 Dec 2020 | 24.59 | 24.95 | 24.50 | 24.83 | 24.83 | 547,800 |
29 Dec 2020 | 25.03 | 25.15 | 24.46 | 24.58 | 24.58 | 554,700 |
28 Dec 2020 | 25.04 | 25.28 | 24.93 | 25.00 | 25.00 | 472,900 |
24 Dec 2020 | 25.26 | 25.26 | 25.00 | 25.05 | 25.05 | 197,700 |
23 Dec 2020 | 25.33 | 25.65 | 25.09 | 25.13 | 25.13 | 649,100 |
22 Dec 2020 | 24.96 | 25.32 | 24.90 | 25.26 | 25.26 | 627,300 |
21 Dec 2020 | 24.96 | 25.29 | 24.61 | 24.98 | 24.98 | 823,900 |
18 Dec 2020 | 24.50 | 25.07 | 24.45 | 24.87 | 24.87 | 1,725,900 |
17 Dec 2020 | 23.75 | 24.45 | 23.72 | 24.45 | 24.45 | 857,100 |
16 Dec 2020 | 23.90 | 23.98 | 23.66 | 23.67 | 23.67 | 825,100 |
15 Dec 2020 | 23.45 | 23.92 | 23.43 | 23.86 | 23.86 | 792,300 |
14 Dec 2020 | 23.27 | 23.74 | 23.05 | 23.33 | 23.33 | 1,274,700 |
11 Dec 2020 | 23.22 | 23.39 | 22.97 | 23.00 | 23.00 | 736,800 |
10 Dec 2020 | 23.58 | 23.60 | 23.16 | 23.29 | 23.29 | 764,300 |
09 Dec 2020 | 23.39 | 23.75 | 23.35 | 23.59 | 23.59 | 870,100 |
08 Dec 2020 | 23.51 | 23.86 | 23.34 | 23.74 | 23.74 | 657,000 |
07 Dec 2020 | 23.47 | 23.75 | 23.34 | 23.51 | 23.51 | 693,300 |
04 Dec 2020 | 23.48 | 23.73 | 23.18 | 23.39 | 23.39 | 677,500 |
03 Dec 2020 | 23.31 | 23.57 | 23.08 | 23.37 | 23.37 | 660,000 |
02 Dec 2020 | 23.25 | 23.81 | 23.00 | 23.20 | 23.20 | 880,600 |
01 Dec 2020 | 22.63 | 23.35 | 22.63 | 23.32 | 23.32 | 1,132,200 |
30 Nov 2020 | 22.60 | 22.93 | 22.40 | 22.79 | 22.79 | 1,686,900 |
30 Nov 2020 | 0.24 Dividend | |||||
27 Nov 2020 | 22.75 | 23.00 | 22.70 | 22.89 | 22.65 | 432,300 |
25 Nov 2020 | 22.59 | 22.89 | 22.39 | 22.77 | 22.53 | 788,400 |
24 Nov 2020 | 22.83 | 23.00 | 22.56 | 22.68 | 22.44 | 1,033,700 |
23 Nov 2020 | 22.49 | 23.03 | 22.46 | 22.75 | 22.51 | 972,600 |
20 Nov 2020 | 22.42 | 22.70 | 22.30 | 22.57 | 22.33 | 816,900 |
19 Nov 2020 | 22.69 | 22.88 | 22.49 | 22.55 | 22.31 | 991,200 |
18 Nov 2020 | 22.78 | 23.30 | 22.75 | 22.79 | 22.55 | 1,159,300 |
17 Nov 2020 | 23.22 | 23.22 | 22.70 | 22.72 | 22.48 | 953,900 |
16 Nov 2020 | 23.42 | 23.50 | 22.84 | 23.19 | 22.95 | 835,000 |
13 Nov 2020 | 23.38 | 23.97 | 23.19 | 23.40 | 23.15 | 756,900 |
12 Nov 2020 | 23.70 | 23.80 | 23.08 | 23.48 | 23.23 | 942,000 |
11 Nov 2020 | 22.92 | 23.75 | 22.77 | 23.69 | 23.44 | 1,106,900 |
10 Nov 2020 | 23.28 | 23.47 | 22.36 | 22.88 | 22.64 | 1,307,400 |
09 Nov 2020 | 24.23 | 24.29 | 22.82 | 23.11 | 22.87 | 1,804,200 |
06 Nov 2020 | 22.69 | 23.74 | 22.26 | 23.59 | 23.34 | 1,661,100 |
05 Nov 2020 | 22.36 | 22.73 | 21.89 | 21.94 | 21.71 | 1,067,000 |
04 Nov 2020 | 22.09 | 22.95 | 21.88 | 22.44 | 22.20 | 1,345,400 |
03 Nov 2020 | 21.58 | 22.54 | 21.37 | 22.10 | 21.87 | 2,436,200 |
02 Nov 2020 | 21.46 | 21.71 | 21.32 | 21.41 | 21.19 | 1,060,800 |
30 Oct 2020 | 21.41 | 21.45 | 21.03 | 21.38 | 21.16 | 1,186,200 |
29 Oct 2020 | 21.81 | 22.03 | 21.44 | 21.48 | 21.25 | 1,527,500 |
28 Oct 2020 | 22.39 | 22.54 | 21.81 | 21.90 | 21.67 | 1,255,900 |
27 Oct 2020 | 22.00 | 22.51 | 21.90 | 22.45 | 22.21 | 680,600 |
26 Oct 2020 | 21.86 | 22.00 | 21.47 | 22.00 | 21.77 | 781,500 |
23 Oct 2020 | 22.16 | 22.20 | 21.75 | 21.99 | 21.75 | 691,800 |
22 Oct 2020 | 21.83 | 22.30 | 21.72 | 22.00 | 21.77 | 970,700 |
21 Oct 2020 | 22.40 | 22.58 | 21.76 | 21.82 | 21.59 | 1,047,700 |
20 Oct 2020 | 22.89 | 23.08 | 22.44 | 22.44 | 22.20 | 888,900 |
19 Oct 2020 | 23.53 | 23.54 | 22.72 | 22.79 | 22.55 | 532,700 |
16 Oct 2020 | 23.45 | 23.67 | 23.12 | 23.23 | 22.99 | 626,200 |
15 Oct 2020 | 22.90 | 23.51 | 22.79 | 23.45 | 23.20 | 905,400 |
14 Oct 2020 | 23.03 | 23.35 | 22.74 | 22.89 | 22.65 | 843,500 |
13 Oct 2020 | 22.20 | 22.99 | 22.20 | 22.88 | 22.64 | 1,283,100 |
12 Oct 2020 | 22.22 | 22.50 | 22.18 | 22.31 | 22.08 | 840,200 |
09 Oct 2020 | 22.49 | 22.65 | 22.15 | 22.25 | 22.02 | 851,900 |
08 Oct 2020 | 22.99 | 23.15 | 22.43 | 22.49 | 22.25 | 954,200 |
07 Oct 2020 | 23.41 | 23.80 | 22.98 | 23.03 | 22.79 | 1,211,500 |
06 Oct 2020 | 23.57 | 23.89 | 23.00 | 23.44 | 23.19 | 881,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |