Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 01, 2021 | 28.24 | 28.75 | 28.20 | 28.47 | 28.47 | 4,380,700 |
Feb 26, 2021 | 27.88 | 28.11 | 27.39 | 27.87 | 27.87 | 4,535,100 |
Feb 25, 2021 | 28.01 | 28.06 | 27.28 | 27.64 | 27.64 | 3,220,800 |
Feb 24, 2021 | 27.93 | 28.27 | 27.75 | 27.94 | 27.94 | 6,820,600 |
Feb 23, 2021 | 27.62 | 28.35 | 27.18 | 28.00 | 28.00 | 7,863,700 |
Feb 22, 2021 | 28.28 | 28.84 | 27.94 | 28.01 | 28.01 | 4,409,600 |
Feb 19, 2021 | 28.82 | 28.94 | 28.64 | 28.69 | 28.69 | 2,969,300 |
Feb 18, 2021 | 29.36 | 29.43 | 28.46 | 28.75 | 28.75 | 6,957,800 |
Feb 17, 2021 | 29.64 | 30.00 | 29.28 | 29.63 | 29.63 | 3,032,800 |
Feb 16, 2021 | 30.70 | 31.05 | 29.47 | 29.80 | 29.80 | 6,509,000 |
Feb 12, 2021 | 30.04 | 30.70 | 29.99 | 30.67 | 30.67 | 1,794,100 |
Feb 11, 2021 | 30.69 | 30.71 | 29.99 | 30.24 | 30.24 | 3,207,800 |
Feb 10, 2021 | 29.68 | 30.67 | 29.67 | 30.47 | 30.47 | 5,523,900 |
Feb 09, 2021 | 29.58 | 29.98 | 29.43 | 29.68 | 29.68 | 3,555,100 |
Feb 08, 2021 | 29.98 | 30.37 | 29.70 | 29.74 | 29.74 | 2,216,600 |
Feb 05, 2021 | 29.63 | 30.34 | 29.51 | 29.86 | 29.86 | 2,731,800 |
Feb 04, 2021 | 30.08 | 30.53 | 29.09 | 29.65 | 29.65 | 6,786,200 |
Feb 03, 2021 | 30.32 | 30.45 | 29.71 | 29.71 | 29.71 | 5,156,700 |
Feb 02, 2021 | 29.98 | 30.63 | 29.88 | 30.31 | 30.31 | 4,076,600 |
Feb 01, 2021 | 29.91 | 30.02 | 29.33 | 29.50 | 29.50 | 3,699,600 |
Jan 29, 2021 | 29.45 | 30.24 | 29.11 | 29.49 | 29.49 | 4,557,200 |
Jan 28, 2021 | 28.60 | 29.94 | 28.51 | 29.54 | 29.54 | 5,483,300 |
Jan 27, 2021 | 29.35 | 29.43 | 27.94 | 28.17 | 28.17 | 5,472,800 |
Jan 26, 2021 | 30.75 | 30.84 | 29.74 | 29.92 | 29.92 | 5,270,400 |
Jan 25, 2021 | 30.60 | 30.99 | 30.24 | 30.69 | 30.69 | 6,884,100 |
Jan 22, 2021 | 30.20 | 30.69 | 30.03 | 30.52 | 30.52 | 2,770,300 |
Jan 21, 2021 | 30.41 | 30.70 | 30.16 | 30.45 | 30.45 | 3,039,000 |
Jan 20, 2021 | 29.87 | 30.61 | 29.86 | 30.47 | 30.47 | 2,999,600 |
Jan 19, 2021 | 29.73 | 30.00 | 29.20 | 29.69 | 29.69 | 4,306,400 |
Jan 15, 2021 | 28.70 | 28.96 | 27.94 | 28.95 | 28.95 | 5,751,100 |
Jan 14, 2021 | 29.19 | 29.41 | 28.62 | 28.71 | 28.71 | 4,145,500 |
Jan 13, 2021 | 30.01 | 30.03 | 29.20 | 29.20 | 29.20 | 5,898,700 |
Jan 12, 2021 | 30.58 | 30.73 | 29.94 | 29.95 | 29.95 | 8,203,700 |
Jan 11, 2021 | 29.21 | 30.58 | 29.10 | 30.49 | 30.49 | 9,153,500 |
Jan 08, 2021 | 29.33 | 29.66 | 28.49 | 29.01 | 29.01 | 6,177,900 |
Jan 07, 2021 | 28.63 | 29.47 | 28.61 | 29.24 | 29.24 | 9,565,700 |
Jan 06, 2021 | 27.14 | 28.36 | 27.07 | 28.22 | 28.22 | 3,564,400 |
Jan 05, 2021 | 27.25 | 27.83 | 27.04 | 27.54 | 27.54 | 3,944,400 |
Jan 04, 2021 | 28.30 | 28.38 | 27.05 | 27.31 | 27.31 | 3,457,800 |
Dec 31, 2020 | 27.42 | 28.21 | 27.42 | 28.15 | 28.15 | 5,118,000 |
Dec 30, 2020 | 26.95 | 27.41 | 26.80 | 27.34 | 27.34 | 4,503,900 |
Dec 29, 2020 | 27.06 | 27.16 | 26.53 | 26.78 | 26.78 | 3,035,100 |
Dec 28, 2020 | 27.37 | 27.48 | 26.55 | 26.92 | 26.92 | 2,429,400 |
Dec 24, 2020 | 26.99 | 27.40 | 26.93 | 27.07 | 27.07 | 896,200 |
Dec 23, 2020 | 27.38 | 27.45 | 26.90 | 26.91 | 26.91 | 2,270,800 |
Dec 22, 2020 | 27.39 | 27.49 | 27.11 | 27.26 | 27.26 | 3,236,800 |
Dec 21, 2020 | 27.10 | 27.46 | 26.73 | 27.28 | 27.28 | 5,840,400 |
Dec 18, 2020 | 27.63 | 27.69 | 27.25 | 27.56 | 27.56 | 6,530,000 |
Dec 17, 2020 | 27.90 | 28.38 | 27.38 | 27.44 | 27.44 | 4,886,300 |
Dec 16, 2020 | 27.51 | 27.70 | 27.03 | 27.52 | 27.52 | 5,620,500 |
Dec 15, 2020 | 27.00 | 27.86 | 26.83 | 27.44 | 27.44 | 4,617,300 |
Dec 14, 2020 | 27.26 | 27.48 | 26.67 | 26.80 | 26.80 | 4,241,600 |
Dec 11, 2020 | 26.81 | 27.01 | 26.58 | 26.91 | 26.91 | 2,080,000 |
Dec 10, 2020 | 26.36 | 27.18 | 26.33 | 26.82 | 26.82 | 5,285,700 |
Dec 09, 2020 | 27.11 | 27.23 | 26.28 | 26.46 | 26.46 | 3,320,900 |
Dec 08, 2020 | 27.30 | 27.46 | 26.83 | 27.11 | 27.11 | 4,654,300 |
Dec 07, 2020 | 27.31 | 27.64 | 27.00 | 27.51 | 27.51 | 4,892,700 |
Dec 04, 2020 | 27.18 | 27.26 | 26.77 | 27.15 | 27.15 | 2,838,400 |
Dec 03, 2020 | 27.14 | 27.75 | 27.07 | 27.10 | 27.10 | 4,279,400 |
Dec 02, 2020 | 27.26 | 27.33 | 26.77 | 27.18 | 27.18 | 2,978,800 |
Dec 01, 2020 | 27.60 | 27.69 | 26.85 | 27.15 | 27.15 | 4,606,000 |
Nov 30, 2020 | 26.58 | 27.29 | 26.28 | 27.28 | 27.28 | 7,544,800 |
Nov 27, 2020 | 26.32 | 26.52 | 26.16 | 26.35 | 26.35 | 1,041,600 |
Nov 25, 2020 | 26.08 | 26.18 | 25.57 | 26.04 | 26.04 | 2,855,800 |
Nov 24, 2020 | 25.99 | 26.26 | 25.79 | 25.96 | 25.96 | 2,078,200 |
Nov 23, 2020 | 26.05 | 26.16 | 25.67 | 25.90 | 25.90 | 6,040,500 |
Nov 20, 2020 | 26.57 | 26.57 | 25.91 | 25.92 | 25.92 | 5,468,000 |
Nov 19, 2020 | 26.51 | 26.81 | 26.41 | 26.59 | 26.59 | 4,129,800 |
Nov 18, 2020 | 27.85 | 27.93 | 26.52 | 26.55 | 26.55 | 4,834,500 |
Nov 17, 2020 | 26.97 | 27.65 | 26.56 | 27.60 | 27.60 | 3,841,700 |
Nov 16, 2020 | 26.83 | 27.40 | 26.64 | 27.07 | 27.07 | 5,014,500 |
Nov 13, 2020 | 26.45 | 27.08 | 26.33 | 26.74 | 26.74 | 3,599,000 |
Nov 12, 2020 | 26.58 | 26.87 | 25.92 | 26.32 | 26.32 | 5,609,700 |
Nov 11, 2020 | 26.38 | 27.31 | 26.35 | 26.67 | 26.67 | 4,750,500 |
Nov 10, 2020 | 26.99 | 27.05 | 26.07 | 26.12 | 26.12 | 11,002,100 |
Nov 09, 2020 | 27.78 | 28.98 | 26.60 | 26.81 | 26.81 | 12,998,400 |
Nov 06, 2020 | 26.67 | 27.02 | 26.00 | 26.92 | 26.92 | 37,728,500 |
Nov 05, 2020 | 23.98 | 25.59 | 23.75 | 25.38 | 25.38 | 9,710,500 |
Nov 04, 2020 | 24.11 | 24.58 | 23.95 | 24.48 | 24.48 | 3,246,300 |
Nov 03, 2020 | 23.67 | 23.93 | 23.55 | 23.71 | 23.71 | 2,745,900 |
Nov 02, 2020 | 23.66 | 23.88 | 23.28 | 23.41 | 23.41 | 2,875,500 |
Oct 30, 2020 | 22.86 | 23.35 | 22.49 | 23.27 | 23.27 | 3,899,600 |
Oct 29, 2020 | 23.53 | 23.62 | 22.89 | 23.00 | 23.00 | 3,332,300 |
Oct 28, 2020 | 24.01 | 24.20 | 23.33 | 23.37 | 23.37 | 4,868,500 |
Oct 27, 2020 | 24.85 | 25.02 | 24.27 | 24.44 | 24.44 | 3,469,700 |
Oct 26, 2020 | 24.64 | 24.95 | 24.41 | 24.73 | 24.73 | 4,557,300 |
Oct 23, 2020 | 25.00 | 25.42 | 24.15 | 24.90 | 24.90 | 11,189,200 |
Oct 22, 2020 | 24.85 | 25.56 | 24.69 | 25.45 | 25.45 | 5,767,700 |
Oct 21, 2020 | 25.44 | 25.70 | 24.67 | 24.71 | 24.71 | 4,545,300 |
Oct 20, 2020 | 24.31 | 25.44 | 24.24 | 24.96 | 24.96 | 5,618,300 |
Oct 19, 2020 | 24.53 | 24.90 | 23.95 | 24.26 | 24.26 | 6,716,100 |
Oct 16, 2020 | 24.29 | 24.72 | 24.27 | 24.46 | 24.46 | 3,975,700 |
Oct 15, 2020 | 23.43 | 24.14 | 23.01 | 24.02 | 24.02 | 3,774,700 |
Oct 14, 2020 | 24.28 | 24.46 | 23.36 | 23.72 | 23.72 | 3,269,800 |
Oct 13, 2020 | 24.47 | 24.67 | 23.94 | 24.07 | 24.07 | 6,382,100 |
Oct 12, 2020 | 24.63 | 24.93 | 24.35 | 24.62 | 24.62 | 4,346,200 |
Oct 09, 2020 | 24.97 | 24.97 | 24.26 | 24.48 | 24.48 | 5,704,500 |
Oct 08, 2020 | 24.38 | 24.45 | 24.02 | 24.30 | 24.30 | 2,258,100 |
Oct 07, 2020 | 23.75 | 24.67 | 23.63 | 24.25 | 24.25 | 5,825,600 |
Oct 06, 2020 | 23.63 | 23.92 | 23.35 | 23.37 | 23.37 | 3,231,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |