Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 16, 2021 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Apr 15, 2021 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Apr 14, 2021 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Apr 13, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Apr 12, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Apr 09, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 08, 2021 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Apr 07, 2021 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Apr 06, 2021 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Apr 05, 2021 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Apr 01, 2021 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Mar 31, 2021 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 30, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Mar 29, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Mar 26, 2021 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Mar 25, 2021 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Mar 24, 2021 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Mar 23, 2021 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Mar 22, 2021 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Mar 19, 2021 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Mar 18, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Mar 17, 2021 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Mar 16, 2021 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Mar 15, 2021 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Mar 12, 2021 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Mar 11, 2021 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Mar 10, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Mar 09, 2021 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Mar 08, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Mar 05, 2021 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Mar 04, 2021 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Mar 03, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Mar 02, 2021 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Mar 01, 2021 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Feb 26, 2021 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Feb 25, 2021 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Feb 24, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Feb 23, 2021 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Feb 22, 2021 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Feb 19, 2021 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Feb 18, 2021 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Feb 17, 2021 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Feb 16, 2021 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Feb 12, 2021 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Feb 11, 2021 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Feb 10, 2021 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Feb 09, 2021 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Feb 08, 2021 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 05, 2021 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Feb 04, 2021 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Feb 03, 2021 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Feb 02, 2021 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Feb 01, 2021 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Jan 29, 2021 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Jan 28, 2021 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Jan 27, 2021 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Jan 26, 2021 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Jan 25, 2021 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Jan 22, 2021 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Jan 21, 2021 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Jan 20, 2021 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Jan 19, 2021 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Jan 15, 2021 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Jan 14, 2021 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Jan 13, 2021 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Jan 12, 2021 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Jan 11, 2021 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 08, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jan 07, 2021 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Jan 06, 2021 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Jan 05, 2021 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Jan 04, 2021 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Dec 31, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Dec 30, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Dec 29, 2020 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Dec 28, 2020 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Dec 24, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Dec 23, 2020 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Dec 22, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Dec 21, 2020 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
Dec 18, 2020 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Dec 17, 2020 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Dec 16, 2020 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Dec 15, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Dec 15, 2020 | 0.257 Dividend | |||||
Dec 14, 2020 | 23.47 | 23.47 | 23.47 | 23.47 | 23.21 | - |
Dec 11, 2020 | 23.62 | 23.62 | 23.62 | 23.62 | 23.36 | - |
Dec 10, 2020 | 23.66 | 23.66 | 23.66 | 23.66 | 23.40 | - |
Dec 09, 2020 | 23.67 | 23.67 | 23.67 | 23.67 | 23.41 | - |
Dec 08, 2020 | 23.71 | 23.71 | 23.71 | 23.71 | 23.45 | - |
Dec 07, 2020 | 23.63 | 23.63 | 23.63 | 23.63 | 23.37 | - |
Dec 04, 2020 | 23.66 | 23.66 | 23.66 | 23.66 | 23.40 | - |
Dec 03, 2020 | 23.48 | 23.48 | 23.48 | 23.48 | 23.22 | - |
Dec 02, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 23.19 | - |
Dec 01, 2020 | 23.37 | 23.37 | 23.37 | 23.37 | 23.11 | - |
Nov 30, 2020 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | - |
Nov 27, 2020 | 23.34 | 23.34 | 23.34 | 23.34 | 23.08 | - |
Nov 25, 2020 | 23.33 | 23.33 | 23.33 | 23.33 | 23.07 | - |
Nov 24, 2020 | 23.41 | 23.41 | 23.41 | 23.41 | 23.15 | - |
Nov 23, 2020 | 23.14 | 23.14 | 23.14 | 23.14 | 22.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |