Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 14, 2021 | 26.95 | 27.00 | 26.81 | 26.81 | 26.81 | 1,914 |
Apr 13, 2021 | 26.49 | 26.99 | 26.16 | 26.34 | 26.34 | 6,000 |
Apr 12, 2021 | 27.60 | 28.01 | 25.50 | 26.00 | 26.00 | 22,000 |
Apr 09, 2021 | 29.83 | 29.83 | 27.68 | 27.71 | 27.71 | 4,800 |
Apr 08, 2021 | 28.50 | 29.12 | 27.61 | 28.88 | 28.88 | 7,700 |
Apr 07, 2021 | 29.34 | 29.88 | 28.00 | 28.00 | 28.00 | 12,800 |
Apr 06, 2021 | 30.61 | 30.61 | 28.90 | 29.36 | 29.36 | 8,400 |
Apr 05, 2021 | 30.65 | 30.81 | 28.67 | 30.40 | 30.40 | 8,700 |
Apr 01, 2021 | 28.70 | 29.97 | 28.06 | 29.89 | 29.89 | 4,100 |
Mar 31, 2021 | 29.70 | 29.85 | 27.55 | 28.01 | 28.01 | 24,200 |
Mar 30, 2021 | 30.00 | 30.00 | 28.51 | 28.53 | 28.53 | 5,300 |
Mar 29, 2021 | 32.01 | 32.45 | 30.00 | 30.00 | 30.00 | 8,100 |
Mar 26, 2021 | 33.41 | 33.41 | 32.30 | 32.45 | 32.45 | 7,000 |
Mar 25, 2021 | 29.16 | 33.62 | 28.64 | 33.40 | 33.40 | 23,400 |
Mar 24, 2021 | 32.52 | 32.52 | 29.23 | 29.23 | 29.23 | 8,200 |
Mar 23, 2021 | 31.88 | 33.49 | 31.29 | 31.29 | 31.29 | 28,800 |
Mar 22, 2021 | 36.00 | 36.85 | 32.60 | 33.53 | 33.53 | 45,200 |
Mar 19, 2021 | 29.77 | 37.70 | 28.33 | 37.54 | 37.54 | 75,300 |
Mar 18, 2021 | 30.38 | 30.38 | 28.59 | 29.37 | 29.37 | 9,000 |
Mar 17, 2021 | 30.96 | 30.96 | 30.03 | 30.03 | 30.03 | 3,500 |
Mar 16, 2021 | 31.31 | 31.62 | 30.50 | 31.13 | 31.13 | 8,000 |
Mar 15, 2021 | 32.37 | 32.37 | 30.20 | 31.49 | 31.49 | 8,000 |
Mar 12, 2021 | 32.72 | 32.72 | 31.42 | 32.39 | 32.39 | 4,900 |
Mar 11, 2021 | 31.95 | 32.52 | 31.28 | 32.32 | 32.32 | 4,300 |
Mar 10, 2021 | 30.28 | 33.02 | 30.28 | 31.99 | 31.99 | 9,000 |
Mar 09, 2021 | 31.90 | 32.49 | 31.00 | 31.00 | 31.00 | 10,600 |
Mar 08, 2021 | 31.26 | 33.80 | 31.00 | 31.88 | 31.88 | 18,400 |
Mar 05, 2021 | 30.50 | 31.62 | 29.29 | 31.48 | 31.48 | 9,300 |
Mar 04, 2021 | 31.74 | 31.74 | 29.52 | 30.84 | 30.84 | 18,300 |
Mar 04, 2021 | 0.24 Dividend | |||||
Mar 03, 2021 | 28.57 | 30.07 | 28.02 | 30.07 | 29.83 | 6,800 |
Mar 02, 2021 | 29.59 | 29.69 | 28.12 | 28.12 | 27.90 | 3,300 |
Mar 01, 2021 | 28.56 | 30.06 | 28.00 | 29.70 | 29.46 | 14,700 |
Feb 26, 2021 | 29.82 | 29.90 | 28.78 | 29.10 | 28.87 | 8,200 |
Feb 25, 2021 | 30.51 | 30.88 | 29.48 | 30.00 | 29.76 | 5,900 |
Feb 24, 2021 | 29.00 | 31.84 | 28.65 | 30.62 | 30.38 | 24,700 |
Feb 23, 2021 | 26.80 | 28.99 | 26.80 | 28.99 | 28.76 | 4,300 |
Feb 22, 2021 | 28.22 | 28.22 | 27.95 | 28.00 | 27.78 | 2,600 |
Feb 19, 2021 | 28.29 | 28.60 | 27.76 | 28.31 | 28.08 | 6,200 |
Feb 18, 2021 | 28.98 | 29.43 | 28.20 | 28.20 | 27.97 | 4,400 |
Feb 17, 2021 | 28.17 | 28.98 | 27.75 | 28.86 | 28.63 | 5,800 |
Feb 16, 2021 | 28.27 | 29.59 | 27.95 | 27.95 | 27.73 | 6,100 |
Feb 12, 2021 | 27.46 | 28.29 | 27.46 | 27.75 | 27.53 | 3,800 |
Feb 11, 2021 | 27.28 | 28.28 | 26.57 | 27.78 | 27.56 | 19,700 |
Feb 10, 2021 | 26.40 | 27.30 | 25.98 | 27.11 | 26.89 | 7,600 |
Feb 09, 2021 | 26.70 | 28.08 | 26.69 | 26.69 | 26.48 | 10,900 |
Feb 08, 2021 | 26.00 | 27.23 | 25.80 | 27.23 | 27.01 | 10,300 |
Feb 05, 2021 | 24.87 | 26.21 | 24.87 | 26.21 | 26.00 | 6,600 |
Feb 04, 2021 | 24.60 | 24.98 | 24.35 | 24.88 | 24.68 | 3,100 |
Feb 03, 2021 | 24.53 | 24.87 | 24.31 | 24.87 | 24.67 | 5,200 |
Feb 02, 2021 | 24.03 | 24.86 | 23.65 | 24.86 | 24.66 | 6,500 |
Feb 01, 2021 | 24.28 | 24.72 | 23.78 | 24.02 | 23.83 | 10,600 |
Jan 29, 2021 | 24.25 | 24.85 | 23.85 | 24.21 | 24.02 | 12,700 |
Jan 28, 2021 | 23.95 | 25.80 | 23.95 | 24.48 | 24.28 | 24,800 |
Jan 27, 2021 | 26.41 | 27.00 | 25.71 | 26.23 | 26.02 | 6,300 |
Jan 26, 2021 | 25.75 | 26.57 | 25.50 | 26.57 | 26.36 | 6,100 |
Jan 25, 2021 | 25.15 | 27.05 | 24.97 | 25.59 | 25.39 | 16,600 |
Jan 22, 2021 | 25.40 | 25.99 | 24.43 | 25.99 | 25.78 | 15,600 |
Jan 21, 2021 | 24.95 | 25.71 | 24.95 | 25.10 | 24.90 | 10,100 |
Jan 20, 2021 | 25.52 | 26.25 | 24.49 | 24.49 | 24.29 | 6,400 |
Jan 19, 2021 | 24.98 | 25.81 | 24.08 | 25.50 | 25.30 | 14,000 |
Jan 15, 2021 | 24.50 | 26.46 | 24.35 | 24.49 | 24.29 | 7,500 |
Jan 14, 2021 | 24.25 | 25.21 | 24.25 | 24.99 | 24.79 | 10,300 |
Jan 13, 2021 | 24.72 | 25.29 | 23.89 | 24.00 | 23.81 | 21,000 |
Jan 12, 2021 | 23.53 | 24.45 | 23.32 | 24.45 | 24.25 | 9,700 |
Jan 11, 2021 | 23.83 | 23.92 | 23.05 | 23.40 | 23.21 | 9,900 |
Jan 08, 2021 | 24.01 | 24.12 | 23.53 | 23.57 | 23.38 | 6,600 |
Jan 07, 2021 | 23.42 | 23.98 | 23.21 | 23.52 | 23.33 | 15,500 |
Jan 06, 2021 | 24.86 | 24.86 | 23.05 | 23.45 | 23.26 | 17,800 |
Jan 05, 2021 | 24.26 | 24.30 | 23.12 | 23.66 | 23.47 | 19,400 |
Jan 04, 2021 | 24.00 | 24.38 | 23.25 | 23.88 | 23.69 | 10,900 |
Dec 31, 2020 | 25.02 | 25.16 | 22.92 | 24.10 | 23.91 | 14,300 |
Dec 30, 2020 | 25.72 | 26.01 | 25.03 | 25.83 | 25.62 | 4,700 |
Dec 29, 2020 | 26.47 | 26.90 | 25.20 | 25.94 | 25.73 | 7,800 |
Dec 28, 2020 | 27.49 | 27.50 | 26.76 | 26.76 | 26.55 | 6,500 |
Dec 24, 2020 | 27.55 | 27.96 | 26.91 | 26.91 | 26.70 | 7,400 |
Dec 23, 2020 | 27.99 | 27.99 | 26.89 | 27.81 | 27.59 | 6,000 |
Dec 22, 2020 | 27.20 | 27.91 | 26.51 | 27.56 | 27.34 | 13,500 |
Dec 21, 2020 | 28.60 | 28.60 | 27.16 | 28.20 | 27.97 | 9,900 |
Dec 18, 2020 | 27.22 | 29.62 | 26.68 | 29.29 | 29.06 | 69,500 |
Dec 17, 2020 | 27.35 | 27.88 | 26.53 | 27.04 | 26.82 | 6,800 |
Dec 16, 2020 | 26.97 | 27.97 | 26.84 | 26.98 | 26.76 | 14,100 |
Dec 15, 2020 | 26.84 | 27.90 | 26.76 | 26.76 | 26.55 | 11,800 |
Dec 14, 2020 | 27.62 | 28.18 | 26.60 | 27.07 | 26.85 | 8,300 |
Dec 11, 2020 | 27.91 | 28.16 | 27.46 | 28.16 | 27.94 | 5,100 |
Dec 10, 2020 | 27.34 | 28.57 | 26.94 | 28.02 | 27.80 | 14,100 |
Dec 09, 2020 | 27.26 | 27.85 | 26.63 | 26.63 | 26.42 | 9,800 |
Dec 08, 2020 | 25.95 | 27.49 | 25.95 | 27.49 | 27.27 | 2,600 |
Dec 07, 2020 | 27.29 | 28.00 | 27.29 | 27.29 | 27.07 | 3,600 |
Dec 04, 2020 | 27.42 | 27.98 | 27.38 | 27.93 | 27.71 | 8,200 |
Dec 03, 2020 | 27.63 | 27.97 | 25.87 | 27.11 | 26.89 | 5,500 |
Dec 03, 2020 | 0.24 Dividend | |||||
Dec 02, 2020 | 25.92 | 28.20 | 25.92 | 27.88 | 27.42 | 13,500 |
Dec 01, 2020 | 26.21 | 26.49 | 26.01 | 26.01 | 25.58 | 5,500 |
Nov 30, 2020 | 26.35 | 26.50 | 26.29 | 26.50 | 26.06 | 2,900 |
Nov 27, 2020 | 26.64 | 26.80 | 26.64 | 26.74 | 26.30 | 2,800 |
Nov 25, 2020 | 26.04 | 26.80 | 26.04 | 26.33 | 25.90 | 2,900 |
Nov 24, 2020 | 26.80 | 26.80 | 25.82 | 26.48 | 26.04 | 9,200 |
Nov 23, 2020 | 25.58 | 26.07 | 25.58 | 25.61 | 25.19 | 1,000 |
Nov 20, 2020 | 25.91 | 26.38 | 25.91 | 26.20 | 25.77 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |