Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jan 2021 | - | - | - | - | - | - |
22 Jan 2021 | 26.45 | 26.59 | 26.22 | 26.56 | 26.56 | 1,826,192 |
21 Jan 2021 | 26.50 | 26.75 | 26.45 | 26.61 | 26.61 | 2,249,062 |
20 Jan 2021 | 26.20 | 26.48 | 26.12 | 26.40 | 26.40 | 1,668,078 |
19 Jan 2021 | 26.21 | 26.40 | 25.96 | 26.15 | 26.15 | 2,264,147 |
18 Jan 2021 | 26.00 | 26.23 | 25.95 | 26.18 | 26.18 | 1,097,546 |
15 Jan 2021 | 26.12 | 26.19 | 26.00 | 26.11 | 26.11 | 2,105,649 |
14 Jan 2021 | 26.24 | 26.28 | 26.03 | 26.25 | 26.25 | 1,985,623 |
13 Jan 2021 | 25.98 | 26.16 | 25.91 | 26.16 | 26.16 | 1,881,583 |
12 Jan 2021 | 26.25 | 26.27 | 25.88 | 26.00 | 26.00 | 2,259,816 |
11 Jan 2021 | 26.00 | 26.24 | 25.98 | 26.14 | 26.14 | 2,115,967 |
08 Jan 2021 | 26.27 | 26.34 | 25.99 | 26.01 | 26.01 | 2,035,777 |
07 Jan 2021 | 26.52 | 26.52 | 26.09 | 26.17 | 26.17 | 1,764,601 |
06 Jan 2021 | 26.02 | 26.51 | 25.98 | 26.47 | 26.47 | 2,219,475 |
05 Jan 2021 | 26.20 | 26.40 | 26.00 | 26.06 | 26.06 | 1,630,618 |
04 Jan 2021 | 26.58 | 26.60 | 26.17 | 26.33 | 26.33 | 1,660,893 |
31 Dec 2020 | 26.36 | 26.52 | 26.24 | 26.38 | 26.38 | 549,140 |
30 Dec 2020 | 26.55 | 26.61 | 26.40 | 26.40 | 26.40 | 1,240,468 |
29 Dec 2020 | 26.36 | 26.59 | 26.32 | 26.58 | 26.58 | 1,418,940 |
28 Dec 2020 | 26.13 | 26.45 | 26.02 | 26.30 | 26.30 | 1,101,020 |
24 Dec 2020 | 26.08 | 26.24 | 25.93 | 25.93 | 25.93 | 459,400 |
23 Dec 2020 | 26.11 | 26.27 | 26.07 | 26.14 | 26.14 | 1,058,732 |
22 Dec 2020 | 26.13 | 26.18 | 26.01 | 26.13 | 26.13 | 1,926,328 |
21 Dec 2020 | 26.45 | 26.46 | 25.96 | 26.05 | 26.05 | 2,942,111 |
18 Dec 2020 | 26.41 | 26.85 | 26.12 | 26.60 | 26.60 | 7,865,907 |
17 Dec 2020 | 25.88 | 26.06 | 25.88 | 25.99 | 25.99 | 2,407,603 |
16 Dec 2020 | 25.62 | 26.03 | 25.58 | 25.88 | 25.88 | 2,395,736 |
15 Dec 2020 | 25.73 | 25.80 | 25.58 | 25.58 | 25.58 | 2,445,893 |
14 Dec 2020 | 25.72 | 26.03 | 25.72 | 25.73 | 25.73 | 2,235,426 |
11 Dec 2020 | 25.40 | 25.72 | 25.15 | 25.62 | 25.62 | 2,856,874 |
10 Dec 2020 | 25.75 | 25.85 | 25.31 | 25.40 | 25.40 | 3,344,681 |
09 Dec 2020 | 25.25 | 26.02 | 25.25 | 25.90 | 25.90 | 3,311,004 |
08 Dec 2020 | 24.93 | 25.21 | 24.90 | 25.14 | 25.14 | 2,964,697 |
07 Dec 2020 | 24.87 | 25.03 | 24.72 | 24.90 | 24.90 | 3,007,132 |
04 Dec 2020 | 25.15 | 25.37 | 24.94 | 24.94 | 24.94 | 3,475,380 |
03 Dec 2020 | 25.20 | 25.35 | 25.10 | 25.18 | 25.18 | 2,745,723 |
02 Dec 2020 | 25.18 | 25.33 | 25.13 | 25.20 | 25.20 | 2,860,200 |
01 Dec 2020 | 25.19 | 25.35 | 24.97 | 25.18 | 25.18 | 3,281,519 |
30 Nov 2020 | 25.36 | 25.41 | 25.11 | 25.18 | 25.18 | 5,937,265 |
27 Nov 2020 | 25.49 | 25.56 | 25.39 | 25.39 | 25.39 | 3,094,894 |
26 Nov 2020 | 25.50 | 25.53 | 25.36 | 25.45 | 25.45 | 1,968,386 |
25 Nov 2020 | 25.28 | 25.52 | 25.27 | 25.45 | 25.45 | 2,890,391 |
24 Nov 2020 | 25.45 | 25.52 | 25.23 | 25.24 | 25.24 | 2,602,246 |
23 Nov 2020 | 25.54 | 25.63 | 25.29 | 25.29 | 25.29 | 2,014,389 |
20 Nov 2020 | 25.40 | 25.64 | 25.40 | 25.49 | 25.49 | 2,558,029 |
19 Nov 2020 | 25.56 | 25.61 | 25.47 | 25.50 | 25.50 | 2,437,188 |
18 Nov 2020 | 25.44 | 25.86 | 25.44 | 25.64 | 25.64 | 2,012,535 |
17 Nov 2020 | 25.31 | 25.56 | 25.28 | 25.40 | 25.40 | 2,770,333 |
16 Nov 2020 | 25.67 | 25.76 | 25.46 | 25.46 | 25.46 | 2,469,520 |
13 Nov 2020 | 25.52 | 25.70 | 25.50 | 25.57 | 25.57 | 2,113,659 |
12 Nov 2020 | 25.41 | 25.89 | 25.36 | 25.48 | 25.48 | 2,227,876 |
11 Nov 2020 | 25.51 | 25.70 | 25.41 | 25.56 | 25.56 | 3,686,133 |
10 Nov 2020 | 25.68 | 26.25 | 25.44 | 25.48 | 25.48 | 5,020,577 |
09 Nov 2020 | 25.77 | 26.65 | 25.62 | 25.77 | 25.77 | 5,401,268 |
06 Nov 2020 | 25.60 | 25.79 | 25.49 | 25.51 | 25.51 | 1,997,774 |
05 Nov 2020 | 25.90 | 26.09 | 25.68 | 25.76 | 25.76 | 2,796,237 |
04 Nov 2020 | 25.33 | 25.76 | 25.31 | 25.75 | 25.75 | 3,507,305 |
03 Nov 2020 | 25.13 | 25.68 | 25.13 | 25.58 | 25.58 | 2,612,471 |
02 Nov 2020 | 24.88 | 25.42 | 24.75 | 25.19 | 25.19 | 2,689,943 |
30 Oct 2020 | 24.49 | 24.90 | 24.45 | 24.79 | 24.79 | 3,689,861 |
29 Oct 2020 | 24.38 | 25.02 | 24.21 | 24.76 | 24.76 | 3,069,037 |
28 Oct 2020 | 24.70 | 24.79 | 24.17 | 24.42 | 24.42 | 4,104,212 |
27 Oct 2020 | 25.21 | 25.23 | 24.92 | 25.05 | 25.05 | 2,443,308 |
26 Oct 2020 | 25.23 | 25.54 | 25.17 | 25.28 | 25.28 | 2,188,923 |
23 Oct 2020 | 25.22 | 25.64 | 25.20 | 25.43 | 25.43 | 2,156,914 |
22 Oct 2020 | 25.15 | 25.58 | 24.97 | 25.29 | 25.29 | 3,284,521 |
21 Oct 2020 | 25.05 | 25.75 | 25.05 | 25.25 | 25.25 | 3,343,307 |
20 Oct 2020 | 24.79 | 25.09 | 24.79 | 24.86 | 24.86 | 3,103,961 |
19 Oct 2020 | 24.92 | 25.15 | 24.21 | 24.97 | 24.97 | 1,154,669 |
16 Oct 2020 | 25.07 | 25.15 | 24.86 | 24.86 | 24.86 | 2,517,750 |
15 Oct 2020 | 24.90 | 25.03 | 24.70 | 24.96 | 24.96 | 2,809,040 |
14 Oct 2020 | 25.50 | 25.61 | 25.08 | 25.08 | 25.08 | 1,992,054 |
13 Oct 2020 | 25.03 | 25.08 | 24.88 | 25.05 | 25.05 | 2,734,810 |
12 Oct 2020 | 25.00 | 25.07 | 24.91 | 24.93 | 24.93 | 2,826,836 |
09 Oct 2020 | 24.54 | 25.02 | 24.54 | 25.00 | 25.00 | 3,086,878 |
08 Oct 2020 | 24.42 | 24.75 | 24.36 | 24.58 | 24.58 | 3,123,888 |
07 Oct 2020 | 24.60 | 24.72 | 24.16 | 24.33 | 24.33 | 4,129,528 |
06 Oct 2020 | 24.32 | 24.64 | 24.24 | 24.53 | 24.53 | 2,532,739 |
05 Oct 2020 | 23.98 | 24.44 | 23.98 | 24.35 | 24.35 | 2,356,770 |
02 Oct 2020 | 23.30 | 24.00 | 23.28 | 23.98 | 23.98 | 2,593,922 |
01 Oct 2020 | 23.98 | 24.21 | 23.63 | 23.76 | 23.76 | 2,897,075 |
30 Sep 2020 | 23.69 | 24.02 | 23.65 | 23.80 | 23.80 | 3,262,619 |
29 Sep 2020 | 23.68 | 24.09 | 23.68 | 23.86 | 23.86 | 2,498,048 |
28 Sep 2020 | 23.74 | 24.10 | 23.74 | 23.84 | 23.84 | 3,005,040 |
25 Sep 2020 | 23.75 | 23.89 | 23.23 | 23.53 | 23.53 | 2,924,974 |
24 Sep 2020 | 23.47 | 23.99 | 23.25 | 23.72 | 23.72 | 2,225,708 |
23 Sep 2020 | 23.71 | 24.08 | 23.61 | 23.61 | 23.61 | 2,254,620 |
22 Sep 2020 | 23.27 | 23.84 | 23.27 | 23.46 | 23.46 | 2,624,530 |
21 Sep 2020 | 23.80 | 23.80 | 23.06 | 23.21 | 23.21 | 3,514,264 |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 24.17 | 24.48 | 24.08 | 24.26 | 24.26 | 1,626,947 |
16 Sep 2020 | 24.55 | 24.74 | 24.37 | 24.54 | 24.54 | 1,866,519 |
15 Sep 2020 | 24.37 | 24.60 | 24.36 | 24.55 | 24.55 | 1,726,624 |
14 Sep 2020 | 24.53 | 24.63 | 24.40 | 24.46 | 24.46 | 1,302,412 |
11 Sep 2020 | 24.32 | 24.57 | 24.25 | 24.44 | 24.44 | 1,678,883 |
10 Sep 2020 | 24.50 | 24.58 | 24.24 | 24.43 | 24.43 | 1,519,549 |
09 Sep 2020 | 24.06 | 24.78 | 24.04 | 24.44 | 24.44 | 2,605,937 |
08 Sep 2020 | 24.38 | 24.46 | 23.91 | 24.06 | 24.06 | 1,863,144 |
07 Sep 2020 | 23.90 | 24.37 | 23.90 | 24.28 | 24.28 | 1,292,648 |
04 Sep 2020 | 23.80 | 24.36 | 23.60 | 23.85 | 23.85 | 2,602,864 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |