Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 25, 2021 | - | - | - | - | - | - |
Feb 24, 2021 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Feb 23, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Feb 22, 2021 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Feb 19, 2021 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Feb 18, 2021 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Feb 17, 2021 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Feb 16, 2021 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Feb 12, 2021 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Feb 11, 2021 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Feb 10, 2021 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Feb 09, 2021 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Feb 08, 2021 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Feb 05, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Feb 04, 2021 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Feb 03, 2021 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Feb 02, 2021 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Feb 01, 2021 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Jan 29, 2021 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Jan 28, 2021 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Jan 27, 2021 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Jan 26, 2021 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 25, 2021 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Jan 22, 2021 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Jan 21, 2021 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Jan 20, 2021 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Jan 19, 2021 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Jan 15, 2021 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Jan 14, 2021 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Jan 13, 2021 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Jan 12, 2021 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Jan 11, 2021 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Jan 08, 2021 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Jan 07, 2021 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Jan 06, 2021 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Jan 05, 2021 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Jan 04, 2021 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Dec 31, 2020 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Dec 30, 2020 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Dec 29, 2020 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Dec 28, 2020 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Dec 24, 2020 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Dec 23, 2020 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Dec 22, 2020 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Dec 21, 2020 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Dec 18, 2020 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Dec 17, 2020 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Dec 16, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Dec 15, 2020 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Dec 14, 2020 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Dec 11, 2020 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Dec 10, 2020 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Dec 10, 2020 | 0.085 Dividend | |||||
Dec 09, 2020 | 25.72 | 25.72 | 25.72 | 25.72 | 25.63 | - |
Dec 08, 2020 | 25.61 | 25.61 | 25.61 | 25.61 | 25.53 | - |
Dec 07, 2020 | 25.71 | 25.71 | 25.71 | 25.71 | 25.63 | - |
Dec 04, 2020 | 25.93 | 25.93 | 25.93 | 25.93 | 25.84 | - |
Dec 03, 2020 | 25.66 | 25.66 | 25.66 | 25.66 | 25.58 | - |
Dec 02, 2020 | 25.36 | 25.36 | 25.36 | 25.36 | 25.28 | - |
Dec 01, 2020 | 25.28 | 25.28 | 25.28 | 25.28 | 25.20 | - |
Nov 30, 2020 | 24.47 | 24.47 | 24.47 | 24.47 | 24.39 | - |
Nov 27, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 24.87 | - |
Nov 25, 2020 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | - |
Nov 24, 2020 | 25.17 | 25.17 | 25.17 | 25.17 | 25.09 | - |
Nov 23, 2020 | 24.32 | 24.32 | 24.32 | 24.32 | 24.24 | - |
Nov 20, 2020 | 24.04 | 24.04 | 24.04 | 24.04 | 23.96 | - |
Nov 19, 2020 | 23.93 | 23.93 | 23.93 | 23.93 | 23.85 | - |
Nov 18, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
Nov 17, 2020 | 24.07 | 24.07 | 24.07 | 24.07 | 23.99 | - |
Nov 16, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
Nov 13, 2020 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - |
Nov 12, 2020 | 23.14 | 23.14 | 23.14 | 23.14 | 23.06 | - |
Nov 11, 2020 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - |
Nov 10, 2020 | 23.47 | 23.47 | 23.47 | 23.47 | 23.39 | - |
Nov 09, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 22.67 | - |
Nov 06, 2020 | 21.18 | 21.18 | 21.18 | 21.18 | 21.11 | - |
Nov 05, 2020 | 21.14 | 21.14 | 21.14 | 21.14 | 21.07 | - |
Nov 04, 2020 | 20.63 | 20.63 | 20.63 | 20.63 | 20.56 | - |
Nov 03, 2020 | 20.42 | 20.42 | 20.42 | 20.42 | 20.35 | - |
Nov 02, 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 19.63 | - |
Oct 30, 2020 | 19.35 | 19.35 | 19.35 | 19.35 | 19.29 | - |
Oct 29, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 19.23 | - |
Oct 28, 2020 | 19.41 | 19.41 | 19.41 | 19.41 | 19.35 | - |
Oct 27, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 20.14 | - |
Oct 26, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 20.54 | - |
Oct 23, 2020 | 21.02 | 21.02 | 21.02 | 21.02 | 20.95 | - |
Oct 22, 2020 | 20.71 | 20.71 | 20.71 | 20.71 | 20.64 | - |
Oct 21, 2020 | 20.72 | 20.72 | 20.72 | 20.72 | 20.65 | - |
Oct 20, 2020 | 20.86 | 20.86 | 20.86 | 20.86 | 20.79 | - |
Oct 19, 2020 | 20.59 | 20.59 | 20.59 | 20.59 | 20.52 | - |
Oct 16, 2020 | 20.58 | 20.58 | 20.58 | 20.58 | 20.51 | - |
Oct 15, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 20.16 | - |
Oct 14, 2020 | 20.76 | 20.76 | 20.76 | 20.76 | 20.69 | - |
Oct 13, 2020 | 20.71 | 20.71 | 20.71 | 20.71 | 20.64 | - |
Oct 12, 2020 | 21.09 | 21.09 | 21.09 | 21.09 | 21.02 | - |
Oct 09, 2020 | 21.13 | 21.13 | 21.13 | 21.13 | 21.06 | - |
Oct 08, 2020 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | - |
Oct 07, 2020 | 20.76 | 20.76 | 20.76 | 20.76 | 20.69 | - |
Oct 06, 2020 | 20.47 | 20.47 | 20.47 | 20.47 | 20.40 | - |
Oct 05, 2020 | 20.34 | 20.34 | 20.34 | 20.34 | 20.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |