Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 | - |
Nov 20, 2020 | 23.04 | 23.04 | 23.04 | 23.04 | 22.79 | - |
Nov 19, 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
Nov 18, 2020 | 23.06 | 23.06 | 23.06 | 23.06 | 22.81 | - |
Nov 17, 2020 | 23.14 | 23.14 | 23.14 | 23.14 | 22.89 | - |
Nov 16, 2020 | 23.19 | 23.19 | 23.19 | 23.19 | 22.94 | - |
Nov 13, 2020 | 22.96 | 22.96 | 22.96 | 22.96 | 22.71 | - |
Nov 12, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 22.50 | - |
Nov 11, 2020 | 22.94 | 22.94 | 22.94 | 22.94 | 22.69 | - |
Nov 10, 2020 | 22.87 | 22.87 | 22.87 | 22.87 | 22.62 | - |
Nov 09, 2020 | 22.71 | 22.71 | 22.71 | 22.71 | 22.46 | - |
Nov 06, 2020 | 22.33 | 22.33 | 22.33 | 22.33 | 22.09 | - |
Nov 05, 2020 | 22.37 | 22.37 | 22.37 | 22.37 | 22.13 | - |
Nov 04, 2020 | 22.07 | 22.07 | 22.07 | 22.07 | 21.83 | - |
Nov 03, 2020 | 21.92 | 21.92 | 21.92 | 21.92 | 21.68 | - |
Nov 02, 2020 | 21.64 | 21.64 | 21.64 | 21.64 | 21.40 | - |
Oct 30, 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | - |
Oct 29, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 21.26 | - |
Oct 28, 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | - |
Oct 27, 2020 | 21.90 | 21.90 | 21.90 | 21.90 | 21.66 | - |
Oct 26, 2020 | 22.05 | 22.05 | 22.05 | 22.05 | 21.81 | - |
Oct 23, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 22.04 | - |
Oct 22, 2020 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | - |
Oct 21, 2020 | 22.13 | 22.13 | 22.13 | 22.13 | 21.89 | - |
Oct 20, 2020 | 22.21 | 22.21 | 22.21 | 22.21 | 21.97 | - |
Oct 19, 2020 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | - |
Oct 16, 2020 | 22.36 | 22.36 | 22.36 | 22.36 | 22.12 | - |
Oct 15, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 22.07 | - |
Oct 14, 2020 | 22.38 | 22.38 | 22.38 | 22.38 | 22.13 | - |
Oct 13, 2020 | 22.43 | 22.43 | 22.43 | 22.43 | 22.18 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |