Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 01, 2021 | 26.38 | 26.48 | 25.68 | 25.84 | 25.84 | 180,400 |
Feb 26, 2021 | 26.65 | 26.65 | 25.69 | 25.80 | 25.80 | 322,300 |
Feb 25, 2021 | 27.53 | 27.91 | 26.75 | 26.81 | 26.81 | 119,400 |
Feb 24, 2021 | 27.91 | 28.09 | 27.10 | 28.00 | 28.00 | 191,600 |
Feb 23, 2021 | 28.07 | 28.07 | 27.10 | 27.63 | 27.63 | 115,200 |
Feb 22, 2021 | 27.39 | 28.25 | 27.36 | 28.19 | 28.19 | 125,500 |
Feb 19, 2021 | 27.45 | 27.57 | 26.93 | 27.11 | 27.11 | 141,900 |
Feb 18, 2021 | 27.70 | 27.90 | 27.15 | 27.34 | 27.34 | 111,200 |
Feb 17, 2021 | 28.08 | 28.08 | 27.50 | 27.68 | 27.68 | 158,600 |
Feb 16, 2021 | 28.75 | 28.99 | 28.40 | 28.44 | 28.44 | 140,900 |
Feb 12, 2021 | 28.80 | 29.26 | 28.52 | 29.04 | 29.04 | 52,500 |
Feb 11, 2021 | 29.18 | 29.68 | 28.90 | 29.00 | 29.00 | 69,900 |
Feb 10, 2021 | 29.74 | 29.76 | 29.26 | 29.50 | 29.50 | 72,000 |
Feb 09, 2021 | 29.55 | 29.67 | 29.22 | 29.35 | 29.35 | 143,400 |
Feb 08, 2021 | 29.47 | 29.70 | 29.28 | 29.49 | 29.49 | 167,900 |
Feb 05, 2021 | 28.39 | 29.07 | 28.39 | 29.02 | 29.02 | 62,000 |
Feb 04, 2021 | 28.26 | 28.38 | 27.86 | 28.29 | 28.29 | 181,700 |
Feb 03, 2021 | 28.97 | 28.98 | 28.62 | 28.86 | 28.86 | 129,400 |
Feb 02, 2021 | 28.76 | 29.07 | 28.55 | 28.80 | 28.80 | 140,600 |
Feb 01, 2021 | 30.22 | 30.22 | 29.01 | 29.44 | 29.44 | 251,700 |
Jan 29, 2021 | 29.65 | 29.71 | 28.56 | 28.60 | 28.60 | 209,900 |
Jan 28, 2021 | 28.72 | 29.31 | 28.41 | 28.84 | 28.84 | 93,000 |
Jan 27, 2021 | 29.08 | 29.09 | 27.95 | 28.03 | 28.03 | 132,100 |
Jan 26, 2021 | 29.45 | 29.71 | 29.35 | 29.38 | 29.38 | 75,100 |
Jan 25, 2021 | 29.73 | 29.94 | 29.20 | 29.52 | 29.52 | 145,700 |
Jan 22, 2021 | 29.23 | 29.92 | 29.01 | 29.63 | 29.63 | 118,500 |
Jan 21, 2021 | 30.39 | 30.39 | 29.80 | 30.04 | 30.04 | 99,400 |
Jan 20, 2021 | 29.89 | 30.48 | 29.82 | 30.30 | 30.30 | 245,900 |
Jan 19, 2021 | 29.53 | 29.53 | 29.13 | 29.30 | 29.30 | 98,000 |
Jan 15, 2021 | 30.00 | 30.00 | 29.22 | 29.24 | 29.24 | 94,800 |
Jan 14, 2021 | 30.06 | 30.41 | 29.86 | 30.13 | 30.13 | 79,600 |
Jan 13, 2021 | 30.41 | 30.59 | 30.01 | 30.04 | 30.04 | 295,600 |
Jan 12, 2021 | 30.16 | 30.34 | 29.67 | 30.21 | 30.21 | 90,000 |
Jan 11, 2021 | 30.22 | 30.38 | 29.92 | 30.00 | 30.00 | 231,700 |
Jan 08, 2021 | 31.30 | 31.46 | 30.10 | 30.62 | 30.62 | 284,900 |
Jan 07, 2021 | 32.07 | 32.16 | 31.62 | 32.02 | 32.02 | 123,900 |
Jan 06, 2021 | 31.59 | 32.11 | 31.26 | 31.99 | 31.99 | 332,300 |
Jan 05, 2021 | 32.43 | 32.43 | 31.62 | 31.86 | 31.86 | 195,300 |
Jan 04, 2021 | 31.22 | 32.24 | 31.10 | 32.10 | 32.10 | 236,800 |
Dec 31, 2020 | 30.48 | 30.48 | 29.72 | 29.82 | 29.82 | 142,500 |
Dec 30, 2020 | 29.97 | 30.45 | 29.88 | 30.38 | 30.38 | 118,300 |
Dec 29, 2020 | 30.04 | 30.25 | 29.76 | 29.80 | 29.80 | 102,500 |
Dec 28, 2020 | 30.30 | 30.65 | 29.70 | 29.72 | 29.72 | 120,100 |
Dec 24, 2020 | 29.64 | 30.03 | 29.57 | 29.97 | 29.97 | 127,100 |
Dec 23, 2020 | 29.64 | 29.96 | 29.64 | 29.90 | 29.90 | 74,000 |
Dec 22, 2020 | 30.13 | 30.39 | 29.16 | 29.30 | 29.30 | 105,300 |
Dec 21, 2020 | 30.19 | 30.61 | 30.00 | 30.24 | 30.24 | 123,600 |
Dec 18, 2020 | 30.85 | 30.96 | 30.25 | 30.25 | 30.25 | 163,700 |
Dec 17, 2020 | 30.51 | 31.15 | 30.42 | 30.76 | 30.76 | 226,800 |
Dec 16, 2020 | 29.54 | 29.85 | 29.16 | 29.79 | 29.79 | 192,800 |
Dec 15, 2020 | 29.00 | 29.43 | 28.93 | 29.29 | 29.29 | 82,500 |
Dec 14, 2020 | 29.13 | 29.30 | 28.41 | 28.42 | 28.42 | 176,200 |
Dec 14, 2020 | 0.144 Dividend | |||||
Dec 11, 2020 | 29.40 | 29.59 | 29.08 | 29.18 | 29.04 | 48,400 |
Dec 10, 2020 | 29.58 | 29.94 | 29.25 | 29.40 | 29.25 | 76,000 |
Dec 09, 2020 | 30.12 | 30.12 | 29.09 | 29.39 | 29.24 | 245,300 |
Dec 08, 2020 | 30.52 | 30.55 | 30.10 | 30.17 | 30.02 | 70,000 |
Dec 07, 2020 | 29.20 | 30.56 | 29.12 | 30.27 | 30.12 | 205,700 |
Dec 04, 2020 | 29.36 | 29.51 | 29.04 | 29.20 | 29.06 | 900,400 |
Dec 03, 2020 | 29.80 | 29.82 | 29.19 | 29.38 | 29.24 | 102,600 |
Dec 02, 2020 | 29.59 | 29.85 | 29.37 | 29.69 | 29.54 | 243,900 |
Dec 01, 2020 | 29.19 | 29.76 | 28.94 | 29.73 | 29.58 | 141,800 |
Nov 30, 2020 | 28.00 | 28.47 | 27.71 | 28.43 | 28.29 | 191,100 |
Nov 27, 2020 | 27.76 | 28.20 | 27.60 | 28.20 | 28.06 | 119,800 |
Nov 25, 2020 | 27.65 | 28.15 | 27.65 | 27.96 | 27.82 | 171,800 |
Nov 24, 2020 | 27.15 | 27.94 | 27.15 | 27.53 | 27.39 | 376,100 |
Nov 23, 2020 | 29.36 | 29.36 | 28.26 | 28.29 | 28.15 | 323,600 |
Nov 20, 2020 | 29.71 | 30.00 | 29.50 | 29.58 | 29.43 | 104,500 |
Nov 19, 2020 | 29.42 | 29.55 | 29.11 | 29.37 | 29.23 | 224,500 |
Nov 18, 2020 | 30.49 | 30.49 | 29.61 | 29.63 | 29.48 | 168,500 |
Nov 17, 2020 | 30.90 | 31.08 | 30.52 | 30.52 | 30.37 | 201,000 |
Nov 16, 2020 | 31.50 | 31.50 | 30.90 | 31.15 | 31.00 | 82,800 |
Nov 13, 2020 | 31.66 | 31.77 | 31.30 | 31.44 | 31.28 | 44,800 |
Nov 12, 2020 | 31.00 | 31.49 | 31.00 | 31.06 | 30.91 | 101,100 |
Nov 11, 2020 | 30.79 | 30.95 | 30.44 | 30.88 | 30.73 | 86,800 |
Nov 10, 2020 | 32.35 | 32.35 | 31.07 | 31.11 | 30.96 | 121,800 |
Nov 09, 2020 | 32.06 | 32.99 | 31.35 | 32.05 | 31.89 | 371,900 |
Nov 06, 2020 | 34.49 | 34.68 | 34.04 | 34.29 | 34.12 | 258,000 |
Nov 05, 2020 | 32.99 | 34.39 | 32.99 | 34.20 | 34.03 | 196,000 |
Nov 04, 2020 | 32.82 | 32.86 | 31.89 | 32.05 | 31.89 | 2,896,900 |
Nov 03, 2020 | 32.33 | 32.90 | 32.33 | 32.71 | 32.55 | 108,500 |
Nov 02, 2020 | 31.51 | 32.15 | 31.30 | 32.15 | 31.99 | 331,400 |
Oct 30, 2020 | 30.86 | 31.20 | 30.37 | 31.20 | 31.05 | 145,800 |
Oct 29, 2020 | 29.99 | 30.89 | 29.86 | 30.71 | 30.56 | 202,500 |
Oct 28, 2020 | 31.25 | 31.44 | 30.14 | 30.27 | 30.12 | 196,200 |
Oct 27, 2020 | 31.70 | 32.25 | 31.61 | 32.25 | 32.09 | 140,900 |
Oct 26, 2020 | 31.91 | 32.31 | 31.63 | 31.82 | 31.66 | 136,300 |
Oct 23, 2020 | 32.40 | 32.48 | 31.92 | 32.24 | 32.08 | 68,300 |
Oct 22, 2020 | 32.56 | 32.81 | 31.93 | 32.50 | 32.34 | 155,500 |
Oct 21, 2020 | 32.90 | 33.40 | 32.90 | 33.08 | 32.92 | 76,400 |
Oct 20, 2020 | 32.82 | 32.85 | 32.30 | 32.60 | 32.44 | 79,500 |
Oct 19, 2020 | 33.73 | 33.85 | 32.53 | 32.69 | 32.53 | 72,100 |
Oct 16, 2020 | 33.71 | 33.77 | 33.10 | 33.16 | 33.00 | 137,100 |
Oct 15, 2020 | 33.23 | 33.62 | 33.00 | 33.42 | 33.26 | 85,400 |
Oct 14, 2020 | 33.87 | 34.22 | 33.42 | 33.87 | 33.70 | 166,000 |
Oct 13, 2020 | 33.07 | 33.48 | 32.73 | 33.38 | 33.22 | 81,500 |
Oct 12, 2020 | 33.72 | 33.87 | 33.29 | 33.69 | 33.52 | 70,700 |
Oct 09, 2020 | 32.97 | 33.74 | 32.92 | 33.70 | 33.53 | 400,900 |
Oct 08, 2020 | 32.02 | 32.29 | 31.80 | 32.18 | 32.02 | 64,400 |
Oct 07, 2020 | 32.05 | 32.37 | 31.56 | 31.68 | 31.52 | 78,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |