Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 29.76 | 29.76 | 28.94 | 29.17 | 29.17 | 1,595,000 |
Jan 21, 2021 | 29.82 | 30.21 | 29.72 | 29.85 | 29.85 | 2,285,600 |
Jan 20, 2021 | 29.25 | 30.27 | 29.24 | 29.94 | 29.94 | 2,704,400 |
Jan 19, 2021 | 30.37 | 30.39 | 29.12 | 29.17 | 29.17 | 1,807,400 |
Jan 15, 2021 | 30.20 | 30.66 | 29.87 | 30.39 | 30.39 | 3,611,800 |
Jan 14, 2021 | 29.35 | 30.55 | 29.05 | 30.34 | 30.34 | 5,169,000 |
Jan 13, 2021 | 28.99 | 29.39 | 28.67 | 29.31 | 29.31 | 1,304,400 |
Jan 12, 2021 | 29.67 | 29.89 | 29.03 | 29.18 | 29.18 | 1,251,100 |
Jan 11, 2021 | 29.34 | 29.93 | 29.24 | 29.70 | 29.70 | 1,207,000 |
Jan 08, 2021 | 30.23 | 30.40 | 29.15 | 29.62 | 29.62 | 1,838,700 |
Jan 07, 2021 | 31.02 | 31.41 | 30.20 | 30.23 | 30.23 | 2,343,400 |
Jan 06, 2021 | 29.41 | 31.60 | 29.41 | 31.46 | 31.46 | 1,768,000 |
Jan 05, 2021 | 28.45 | 29.17 | 28.39 | 29.01 | 29.01 | 833,700 |
Jan 04, 2021 | 29.01 | 29.38 | 28.15 | 28.41 | 28.41 | 1,237,100 |
Dec 31, 2020 | 28.70 | 29.02 | 28.66 | 28.88 | 28.88 | 650,400 |
Dec 30, 2020 | 28.95 | 29.23 | 28.70 | 28.70 | 28.70 | 756,300 |
Dec 29, 2020 | 29.04 | 29.05 | 28.63 | 28.78 | 28.78 | 694,500 |
Dec 28, 2020 | 28.13 | 28.98 | 28.00 | 28.88 | 28.88 | 1,022,300 |
Dec 24, 2020 | 27.75 | 28.13 | 27.75 | 28.00 | 28.00 | 475,800 |
Dec 23, 2020 | 27.08 | 27.84 | 27.03 | 27.75 | 27.75 | 1,063,000 |
Dec 22, 2020 | 27.31 | 27.44 | 26.89 | 26.98 | 26.98 | 1,208,400 |
Dec 21, 2020 | 27.47 | 27.59 | 27.02 | 27.39 | 27.39 | 1,257,700 |
Dec 18, 2020 | 28.10 | 28.42 | 27.64 | 27.79 | 27.79 | 2,945,800 |
Dec 17, 2020 | 28.30 | 28.31 | 27.57 | 28.16 | 28.16 | 2,069,200 |
Dec 16, 2020 | 28.26 | 28.44 | 28.00 | 28.11 | 28.11 | 976,600 |
Dec 15, 2020 | 28.47 | 28.49 | 27.62 | 28.21 | 28.21 | 1,245,300 |
Dec 14, 2020 | 29.09 | 29.19 | 28.32 | 28.34 | 28.34 | 1,087,300 |
Dec 11, 2020 | 28.42 | 28.77 | 28.17 | 28.72 | 28.72 | 1,453,500 |
Dec 10, 2020 | 28.46 | 28.79 | 28.35 | 28.68 | 28.68 | 981,100 |
Dec 09, 2020 | 29.05 | 29.16 | 28.58 | 28.73 | 28.73 | 1,601,700 |
Dec 08, 2020 | 29.22 | 29.37 | 28.76 | 28.90 | 28.90 | 1,575,600 |
Dec 07, 2020 | 29.01 | 29.44 | 28.92 | 29.31 | 29.31 | 2,001,100 |
Dec 04, 2020 | 30.02 | 30.02 | 29.19 | 29.25 | 29.25 | 1,831,100 |
Dec 03, 2020 | 30.10 | 30.41 | 29.70 | 29.77 | 29.77 | 1,142,000 |
Dec 02, 2020 | 29.71 | 30.07 | 29.26 | 30.05 | 30.05 | 1,101,100 |
Dec 01, 2020 | 28.65 | 30.04 | 28.58 | 29.70 | 29.70 | 1,436,600 |
Nov 30, 2020 | 28.52 | 28.81 | 28.29 | 28.38 | 28.38 | 2,144,700 |
Nov 27, 2020 | 28.88 | 29.09 | 28.66 | 28.73 | 28.73 | 506,000 |
Nov 25, 2020 | 28.98 | 29.00 | 28.65 | 28.96 | 28.96 | 806,400 |
Nov 24, 2020 | 28.36 | 29.39 | 28.17 | 29.21 | 29.21 | 1,623,000 |
Nov 23, 2020 | 27.46 | 28.25 | 27.40 | 28.04 | 28.04 | 1,022,200 |
Nov 20, 2020 | 27.24 | 27.58 | 27.07 | 27.44 | 27.44 | 1,248,300 |
Nov 19, 2020 | 27.01 | 27.49 | 26.95 | 27.27 | 27.27 | 1,005,000 |
Nov 18, 2020 | 27.67 | 27.76 | 27.13 | 27.13 | 27.13 | 1,782,300 |
Nov 17, 2020 | 26.54 | 27.72 | 26.21 | 27.65 | 27.65 | 1,601,400 |
Nov 16, 2020 | 26.55 | 27.25 | 26.42 | 26.75 | 26.75 | 2,095,100 |
Nov 13, 2020 | 25.43 | 26.38 | 25.43 | 26.21 | 26.21 | 3,101,200 |
Nov 12, 2020 | 26.91 | 26.96 | 25.26 | 25.45 | 25.45 | 2,251,500 |
Nov 11, 2020 | 26.74 | 27.26 | 26.39 | 27.15 | 27.15 | 1,216,900 |
Nov 10, 2020 | 25.82 | 26.93 | 25.76 | 26.70 | 26.70 | 1,559,900 |
Nov 09, 2020 | 26.70 | 27.35 | 25.85 | 26.19 | 26.19 | 2,287,800 |
Nov 06, 2020 | 26.25 | 26.33 | 25.38 | 25.60 | 25.60 | 1,400,000 |
Nov 05, 2020 | 25.67 | 26.42 | 25.28 | 26.37 | 26.37 | 1,280,400 |
Nov 04, 2020 | 27.16 | 27.16 | 25.11 | 25.43 | 25.43 | 2,861,900 |
Nov 03, 2020 | 28.29 | 28.86 | 26.20 | 26.70 | 26.70 | 1,454,900 |
Nov 02, 2020 | 26.44 | 27.00 | 25.98 | 26.89 | 26.89 | 2,504,900 |
Oct 30, 2020 | 25.28 | 26.16 | 25.28 | 26.14 | 26.14 | 2,209,100 |
Oct 29, 2020 | 24.90 | 25.54 | 24.81 | 25.39 | 25.39 | 1,609,500 |
Oct 28, 2020 | 25.55 | 25.83 | 24.98 | 25.02 | 25.02 | 2,046,100 |
Oct 27, 2020 | 26.10 | 26.19 | 25.88 | 26.00 | 26.00 | 1,178,800 |
Oct 26, 2020 | 26.70 | 26.87 | 25.95 | 26.18 | 26.18 | 2,529,900 |
Oct 23, 2020 | 27.32 | 27.57 | 26.68 | 26.93 | 26.93 | 1,763,200 |
Oct 22, 2020 | 26.74 | 27.63 | 26.74 | 27.41 | 27.41 | 1,828,000 |
Oct 21, 2020 | 26.09 | 26.85 | 25.91 | 26.75 | 26.75 | 803,400 |
Oct 20, 2020 | 26.54 | 26.54 | 26.09 | 26.18 | 26.18 | 1,457,600 |
Oct 19, 2020 | 27.19 | 27.25 | 26.20 | 26.25 | 26.25 | 832,900 |
Oct 16, 2020 | 27.31 | 27.43 | 26.81 | 27.12 | 27.12 | 715,400 |
Oct 15, 2020 | 26.92 | 27.23 | 26.62 | 27.20 | 27.20 | 992,000 |
Oct 14, 2020 | 27.47 | 27.74 | 27.08 | 27.13 | 27.13 | 944,300 |
Oct 13, 2020 | 29.08 | 29.08 | 27.43 | 27.47 | 27.47 | 1,570,100 |
Oct 12, 2020 | 29.43 | 29.50 | 28.96 | 29.13 | 29.13 | 1,253,100 |
Oct 09, 2020 | 29.91 | 30.04 | 29.16 | 29.20 | 29.20 | 926,100 |
Oct 08, 2020 | 29.35 | 29.65 | 29.06 | 29.63 | 29.63 | 721,700 |
Oct 07, 2020 | 28.68 | 29.28 | 28.34 | 29.11 | 29.11 | 1,054,800 |
Oct 06, 2020 | 28.97 | 29.18 | 28.01 | 28.12 | 28.12 | 1,452,400 |
Oct 05, 2020 | 28.42 | 28.95 | 28.19 | 28.89 | 28.89 | 601,300 |
Oct 02, 2020 | 27.91 | 28.42 | 27.64 | 28.17 | 28.17 | 1,109,900 |
Oct 01, 2020 | 28.21 | 28.36 | 27.68 | 28.21 | 28.21 | 928,900 |
Sep 30, 2020 | 27.95 | 28.61 | 27.65 | 27.97 | 27.97 | 1,455,800 |
Sep 29, 2020 | 27.94 | 28.00 | 27.26 | 27.82 | 27.82 | 908,600 |
Sep 28, 2020 | 27.35 | 27.90 | 27.14 | 27.90 | 27.90 | 1,044,700 |
Sep 25, 2020 | 26.01 | 26.89 | 26.01 | 26.78 | 26.78 | 1,040,600 |
Sep 24, 2020 | 26.12 | 26.44 | 25.61 | 26.22 | 26.22 | 922,300 |
Sep 23, 2020 | 27.01 | 27.06 | 25.85 | 25.98 | 25.98 | 1,276,400 |
Sep 22, 2020 | 26.90 | 27.16 | 26.61 | 26.95 | 26.95 | 2,052,200 |
Sep 21, 2020 | 27.59 | 27.70 | 26.43 | 26.89 | 26.89 | 2,101,100 |
Sep 18, 2020 | 28.72 | 28.73 | 27.62 | 28.00 | 28.00 | 3,251,500 |
Sep 17, 2020 | 28.85 | 29.29 | 28.40 | 28.77 | 28.77 | 2,262,900 |
Sep 16, 2020 | 28.79 | 29.87 | 28.76 | 29.46 | 29.46 | 2,141,700 |
Sep 15, 2020 | 28.78 | 29.04 | 28.43 | 28.64 | 28.64 | 1,101,900 |
Sep 14, 2020 | 28.42 | 29.28 | 28.31 | 28.70 | 28.70 | 1,281,600 |
Sep 11, 2020 | 28.15 | 28.64 | 27.68 | 28.14 | 28.14 | 1,245,800 |
Sep 10, 2020 | 28.37 | 28.79 | 27.95 | 28.15 | 28.15 | 1,913,700 |
Sep 09, 2020 | 28.04 | 28.46 | 27.47 | 28.29 | 28.29 | 1,888,100 |
Sep 08, 2020 | 27.59 | 28.34 | 27.57 | 27.84 | 27.84 | 1,594,900 |
Sep 04, 2020 | 27.93 | 28.09 | 27.39 | 27.76 | 27.76 | 1,433,000 |
Sep 03, 2020 | 28.28 | 28.74 | 27.36 | 27.51 | 27.51 | 1,804,100 |
Sep 02, 2020 | 27.58 | 28.15 | 27.45 | 27.99 | 27.99 | 1,138,300 |
Sep 01, 2020 | 27.36 | 27.56 | 27.07 | 27.49 | 27.49 | 1,343,800 |
Sep 01, 2020 | 0.23 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |