Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 30.99 | 30.99 | 30.90 | 30.95 | 30.95 | 629,800 |
Jan 21, 2021 | 31.01 | 31.09 | 31.01 | 31.04 | 31.04 | 313,000 |
Jan 20, 2021 | 30.98 | 31.07 | 30.98 | 31.05 | 31.05 | 168,200 |
Jan 19, 2021 | 31.01 | 31.03 | 30.95 | 30.95 | 30.95 | 234,700 |
Jan 15, 2021 | 31.04 | 31.04 | 30.94 | 30.98 | 30.98 | 219,000 |
Jan 14, 2021 | 31.04 | 31.18 | 31.02 | 31.11 | 31.11 | 291,400 |
Jan 13, 2021 | 31.04 | 31.12 | 31.00 | 31.09 | 31.09 | 289,400 |
Jan 12, 2021 | 30.98 | 31.08 | 30.91 | 31.05 | 31.05 | 373,200 |
Jan 11, 2021 | 30.94 | 31.02 | 30.88 | 30.98 | 30.98 | 642,900 |
Jan 08, 2021 | 31.27 | 31.27 | 31.06 | 31.11 | 31.11 | 556,800 |
Jan 07, 2021 | 31.28 | 31.28 | 31.18 | 31.19 | 31.19 | 629,900 |
Jan 06, 2021 | 31.41 | 31.45 | 31.28 | 31.44 | 31.44 | 643,100 |
Jan 05, 2021 | 31.38 | 31.47 | 31.35 | 31.45 | 31.45 | 748,300 |
Jan 04, 2021 | 31.40 | 31.46 | 31.30 | 31.40 | 31.40 | 1,648,200 |
Dec 31, 2020 | 31.31 | 31.31 | 31.21 | 31.23 | 31.23 | 1,062,200 |
Dec 30, 2020 | 31.29 | 31.30 | 31.18 | 31.30 | 31.30 | 204,400 |
Dec 29, 2020 | 31.19 | 31.19 | 31.05 | 31.14 | 31.14 | 200,200 |
Dec 28, 2020 | 31.07 | 31.14 | 31.03 | 31.04 | 31.04 | 348,200 |
Dec 24, 2020 | 31.07 | 31.10 | 31.04 | 31.05 | 31.05 | 133,700 |
Dec 23, 2020 | 31.05 | 31.06 | 30.97 | 30.99 | 30.99 | 460,800 |
Dec 22, 2020 | 31.08 | 31.11 | 30.96 | 31.01 | 31.01 | 228,200 |
Dec 21, 2020 | 31.10 | 31.19 | 31.00 | 31.16 | 31.16 | 782,200 |
Dec 18, 2020 | 31.23 | 31.23 | 31.12 | 31.17 | 31.17 | 318,900 |
Dec 18, 2020 | 0.023 Dividend | |||||
Dec 17, 2020 | 31.32 | 31.32 | 31.21 | 31.27 | 31.25 | 425,300 |
Dec 16, 2020 | 31.05 | 31.15 | 31.00 | 31.07 | 31.05 | 285,800 |
Dec 15, 2020 | 31.12 | 31.14 | 31.06 | 31.09 | 31.07 | 536,100 |
Dec 14, 2020 | 31.10 | 31.10 | 31.00 | 31.01 | 30.99 | 533,300 |
Dec 11, 2020 | 31.06 | 31.06 | 30.98 | 31.04 | 31.02 | 213,300 |
Dec 10, 2020 | 30.94 | 31.08 | 30.93 | 31.02 | 31.00 | 443,200 |
Dec 09, 2020 | 30.94 | 30.95 | 30.83 | 30.93 | 30.91 | 293,500 |
Dec 08, 2020 | 30.87 | 30.93 | 30.87 | 30.92 | 30.90 | 222,300 |
Dec 07, 2020 | 30.94 | 30.98 | 30.83 | 30.84 | 30.82 | 578,300 |
Dec 04, 2020 | 30.88 | 30.92 | 30.83 | 30.89 | 30.87 | 288,700 |
Dec 03, 2020 | 30.87 | 30.94 | 30.82 | 30.93 | 30.91 | 223,200 |
Dec 02, 2020 | 30.60 | 30.70 | 30.59 | 30.65 | 30.63 | 311,000 |
Dec 01, 2020 | 30.58 | 30.68 | 30.55 | 30.58 | 30.56 | 1,037,300 |
Dec 01, 2020 | 0.023 Dividend | |||||
Nov 30, 2020 | 30.72 | 30.72 | 30.54 | 30.54 | 30.49 | 1,220,400 |
Nov 27, 2020 | 30.59 | 30.72 | 30.59 | 30.67 | 30.62 | 74,400 |
Nov 25, 2020 | 30.52 | 30.62 | 30.51 | 30.62 | 30.57 | 212,100 |
Nov 24, 2020 | 30.47 | 30.53 | 30.40 | 30.53 | 30.48 | 233,200 |
Nov 23, 2020 | 30.57 | 30.57 | 30.35 | 30.44 | 30.39 | 125,700 |
Nov 20, 2020 | 30.49 | 30.57 | 30.45 | 30.54 | 30.49 | 104,200 |
Nov 19, 2020 | 30.36 | 30.53 | 30.36 | 30.48 | 30.43 | 438,600 |
Nov 18, 2020 | 30.45 | 30.55 | 30.44 | 30.46 | 30.41 | 276,500 |
Nov 17, 2020 | 30.40 | 30.49 | 30.35 | 30.49 | 30.44 | 154,000 |
Nov 16, 2020 | 30.27 | 30.39 | 30.27 | 30.38 | 30.33 | 458,600 |
Nov 13, 2020 | 30.21 | 30.31 | 30.20 | 30.24 | 30.19 | 110,900 |
Nov 12, 2020 | 30.07 | 30.23 | 30.07 | 30.15 | 30.11 | 156,700 |
Nov 11, 2020 | 30.03 | 30.12 | 30.03 | 30.09 | 30.05 | 132,000 |
Nov 10, 2020 | 30.12 | 30.15 | 30.06 | 30.14 | 30.10 | 1,451,300 |
Nov 09, 2020 | 30.45 | 30.45 | 30.09 | 30.15 | 30.11 | 320,300 |
Nov 06, 2020 | 30.47 | 30.56 | 30.40 | 30.53 | 30.48 | 232,700 |
Nov 05, 2020 | 30.41 | 30.46 | 30.36 | 30.46 | 30.41 | 574,700 |
Nov 04, 2020 | 30.06 | 30.19 | 30.04 | 30.18 | 30.14 | 171,500 |
Nov 03, 2020 | 29.97 | 30.06 | 29.96 | 29.97 | 29.93 | 303,400 |
Nov 02, 2020 | 29.94 | 29.94 | 29.81 | 29.81 | 29.77 | 1,773,400 |
Nov 02, 2020 | 0.023 Dividend | |||||
Oct 30, 2020 | 29.90 | 29.99 | 29.86 | 29.95 | 29.88 | 660,800 |
Oct 29, 2020 | 29.95 | 30.02 | 29.92 | 29.94 | 29.87 | 537,700 |
Oct 28, 2020 | 30.12 | 30.12 | 30.01 | 30.10 | 30.03 | 244,100 |
Oct 27, 2020 | 30.18 | 30.30 | 30.17 | 30.24 | 30.17 | 263,900 |
Oct 26, 2020 | 30.13 | 30.16 | 30.03 | 30.13 | 30.06 | 341,800 |
Oct 23, 2020 | 30.10 | 30.22 | 30.08 | 30.21 | 30.14 | 231,100 |
Oct 22, 2020 | 30.21 | 30.21 | 30.06 | 30.11 | 30.04 | 163,600 |
Oct 21, 2020 | 30.16 | 30.29 | 30.16 | 30.26 | 30.19 | 450,200 |
Oct 20, 2020 | 30.06 | 30.14 | 30.06 | 30.10 | 30.03 | 173,900 |
Oct 19, 2020 | 30.05 | 30.11 | 30.00 | 30.02 | 29.95 | 282,100 |
Oct 16, 2020 | 30.00 | 30.06 | 29.97 | 29.98 | 29.91 | 98,100 |
Oct 15, 2020 | 30.01 | 30.01 | 29.93 | 29.93 | 29.86 | 626,700 |
Oct 14, 2020 | 30.03 | 30.08 | 30.01 | 30.07 | 30.00 | 75,600 |
Oct 13, 2020 | 30.00 | 30.02 | 29.93 | 29.94 | 29.87 | 103,300 |
Oct 12, 2020 | 30.10 | 30.10 | 29.95 | 29.99 | 29.92 | 895,900 |
Oct 09, 2020 | 29.90 | 30.02 | 29.90 | 30.01 | 29.94 | 119,500 |
Oct 08, 2020 | 29.70 | 29.87 | 29.70 | 29.87 | 29.80 | 223,600 |
Oct 07, 2020 | 29.76 | 29.85 | 29.69 | 29.69 | 29.62 | 281,400 |
Oct 06, 2020 | 29.79 | 29.89 | 29.74 | 29.81 | 29.74 | 190,900 |
Oct 05, 2020 | 29.80 | 29.91 | 29.78 | 29.80 | 29.73 | 697,300 |
Oct 02, 2020 | 29.79 | 29.85 | 29.76 | 29.78 | 29.71 | 433,500 |
Oct 01, 2020 | 29.82 | 29.93 | 29.72 | 29.73 | 29.66 | 1,249,100 |
Oct 01, 2020 | 0.022 Dividend | |||||
Sep 30, 2020 | 29.79 | 29.91 | 29.67 | 29.67 | 29.58 | 1,234,100 |
Sep 29, 2020 | 29.78 | 29.84 | 29.73 | 29.80 | 29.71 | 257,400 |
Sep 28, 2020 | 29.70 | 29.75 | 29.63 | 29.75 | 29.66 | 179,500 |
Sep 25, 2020 | 29.62 | 29.62 | 29.54 | 29.61 | 29.52 | 544,900 |
Sep 24, 2020 | 29.65 | 29.66 | 29.54 | 29.62 | 29.53 | 2,569,700 |
Sep 23, 2020 | 29.82 | 29.82 | 29.58 | 29.66 | 29.57 | 251,500 |
Sep 22, 2020 | 30.04 | 30.04 | 29.85 | 29.87 | 29.78 | 118,800 |
Sep 21, 2020 | 30.06 | 30.06 | 29.90 | 29.98 | 29.89 | 173,000 |
Sep 18, 2020 | 30.14 | 30.18 | 30.06 | 30.11 | 30.02 | 47,600 |
Sep 17, 2020 | 30.01 | 30.17 | 30.01 | 30.13 | 30.04 | 99,600 |
Sep 16, 2020 | 30.02 | 30.11 | 29.98 | 29.98 | 29.89 | 94,500 |
Sep 15, 2020 | 30.03 | 30.08 | 29.98 | 30.00 | 29.91 | 104,000 |
Sep 14, 2020 | 30.00 | 30.03 | 29.92 | 29.94 | 29.85 | 206,600 |
Sep 11, 2020 | 29.84 | 29.92 | 29.84 | 29.91 | 29.82 | 67,000 |
Sep 10, 2020 | 29.88 | 29.95 | 29.76 | 29.77 | 29.68 | 148,300 |
Sep 09, 2020 | 29.89 | 29.89 | 29.80 | 29.88 | 29.79 | 211,400 |
Sep 08, 2020 | 29.86 | 29.88 | 29.78 | 29.85 | 29.76 | 258,900 |
Sep 04, 2020 | 29.88 | 29.93 | 29.82 | 29.90 | 29.81 | 287,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |