Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | - | - | - | - | - | - |
Jan 21, 2021 | 29.66 | 30.00 | 29.58 | 29.65 | 29.65 | 114,500 |
Jan 20, 2021 | 30.06 | 30.22 | 29.70 | 29.77 | 29.77 | 164,100 |
Jan 19, 2021 | 30.45 | 30.45 | 29.87 | 29.99 | 29.99 | 154,800 |
Jan 15, 2021 | 29.87 | 30.35 | 29.72 | 30.31 | 30.31 | 123,600 |
Jan 14, 2021 | 30.11 | 30.11 | 29.87 | 30.00 | 30.00 | 127,500 |
Jan 13, 2021 | 30.04 | 30.24 | 29.79 | 29.91 | 29.91 | 133,000 |
Jan 12, 2021 | 29.88 | 30.15 | 29.58 | 30.01 | 30.01 | 132,200 |
Jan 11, 2021 | 30.39 | 30.69 | 29.86 | 29.92 | 29.92 | 108,500 |
Jan 08, 2021 | 31.06 | 31.15 | 30.26 | 30.45 | 30.45 | 200,200 |
Jan 07, 2021 | 31.23 | 31.37 | 30.58 | 31.00 | 31.00 | 197,000 |
Jan 06, 2021 | 30.67 | 31.55 | 30.67 | 31.28 | 31.28 | 183,600 |
Jan 05, 2021 | 29.85 | 30.80 | 29.83 | 30.72 | 30.72 | 339,000 |
Jan 04, 2021 | 29.66 | 30.05 | 29.56 | 29.86 | 29.86 | 207,200 |
Dec 31, 2020 | 29.65 | 29.80 | 29.16 | 29.70 | 29.70 | 207,700 |
Dec 30, 2020 | 29.60 | 29.97 | 29.45 | 29.68 | 29.68 | 257,500 |
Dec 29, 2020 | 30.20 | 30.33 | 29.62 | 29.66 | 29.66 | 178,300 |
Dec 28, 2020 | 30.39 | 30.60 | 29.81 | 30.15 | 30.15 | 199,500 |
Dec 24, 2020 | 29.96 | 30.50 | 29.85 | 30.40 | 30.40 | 77,100 |
Dec 23, 2020 | 30.00 | 30.18 | 29.82 | 30.03 | 30.03 | 108,900 |
Dec 22, 2020 | 30.20 | 30.25 | 29.77 | 29.98 | 29.98 | 177,600 |
Dec 21, 2020 | 29.76 | 30.44 | 29.75 | 30.28 | 30.28 | 138,800 |
Dec 18, 2020 | 29.99 | 30.30 | 29.61 | 30.17 | 30.17 | 646,400 |
Dec 18, 2020 | 0.09 Dividend | |||||
Dec 17, 2020 | 29.92 | 30.07 | 29.66 | 29.98 | 29.89 | 155,300 |
Dec 16, 2020 | 30.14 | 30.23 | 29.68 | 29.83 | 29.74 | 210,300 |
Dec 15, 2020 | 30.76 | 30.79 | 29.99 | 30.10 | 30.01 | 165,400 |
Dec 14, 2020 | 31.19 | 31.44 | 30.70 | 30.72 | 30.63 | 190,700 |
Dec 11, 2020 | 29.79 | 31.12 | 29.66 | 30.89 | 30.80 | 265,400 |
Dec 10, 2020 | 30.03 | 30.25 | 29.67 | 29.87 | 29.78 | 229,300 |
Dec 09, 2020 | 30.52 | 30.91 | 30.12 | 30.22 | 30.13 | 250,600 |
Dec 08, 2020 | 30.00 | 30.82 | 30.00 | 30.47 | 30.38 | 767,000 |
Dec 07, 2020 | 30.38 | 30.70 | 30.16 | 30.18 | 30.09 | 179,200 |
Dec 04, 2020 | 30.77 | 30.90 | 30.23 | 30.42 | 30.33 | 134,400 |
Dec 03, 2020 | 30.45 | 30.74 | 30.27 | 30.54 | 30.45 | 103,900 |
Dec 02, 2020 | 31.00 | 31.02 | 30.15 | 30.39 | 30.30 | 140,800 |
Dec 01, 2020 | 31.18 | 31.57 | 30.65 | 31.04 | 30.95 | 162,600 |
Nov 30, 2020 | 31.43 | 31.43 | 30.67 | 30.97 | 30.88 | 141,000 |
Nov 27, 2020 | 31.40 | 31.71 | 31.03 | 31.43 | 31.34 | 65,400 |
Nov 25, 2020 | 31.95 | 32.22 | 31.51 | 31.55 | 31.46 | 145,900 |
Nov 24, 2020 | 31.81 | 32.07 | 31.59 | 31.88 | 31.78 | 184,400 |
Nov 23, 2020 | 31.47 | 31.81 | 31.16 | 31.55 | 31.46 | 140,700 |
Nov 20, 2020 | 31.80 | 32.09 | 31.10 | 31.49 | 31.40 | 311,000 |
Nov 19, 2020 | 31.67 | 32.09 | 31.39 | 31.99 | 31.89 | 131,200 |
Nov 18, 2020 | 32.59 | 32.64 | 31.72 | 31.75 | 31.65 | 206,100 |
Nov 17, 2020 | 32.20 | 33.06 | 31.89 | 32.43 | 32.33 | 189,400 |
Nov 16, 2020 | 32.15 | 32.50 | 31.54 | 32.47 | 32.37 | 172,500 |
Nov 13, 2020 | 31.37 | 32.07 | 31.29 | 31.90 | 31.80 | 153,100 |
Nov 12, 2020 | 31.39 | 31.39 | 30.62 | 31.18 | 31.09 | 146,600 |
Nov 11, 2020 | 31.03 | 31.45 | 30.55 | 31.39 | 31.30 | 179,000 |
Nov 10, 2020 | 29.60 | 31.12 | 29.39 | 30.96 | 30.87 | 238,900 |
Nov 09, 2020 | 30.98 | 31.25 | 29.39 | 29.42 | 29.33 | 225,700 |
Nov 06, 2020 | 29.82 | 30.59 | 29.82 | 30.49 | 30.40 | 109,600 |
Nov 05, 2020 | 29.71 | 30.18 | 29.60 | 29.88 | 29.79 | 142,400 |
Nov 04, 2020 | 29.61 | 30.14 | 29.43 | 29.57 | 29.48 | 160,500 |
Nov 03, 2020 | 30.07 | 30.33 | 29.60 | 29.68 | 29.59 | 128,300 |
Nov 02, 2020 | 30.02 | 30.25 | 29.50 | 29.78 | 29.69 | 170,400 |
Oct 30, 2020 | 30.04 | 30.33 | 29.58 | 29.88 | 29.79 | 186,900 |
Oct 29, 2020 | 29.91 | 30.19 | 29.40 | 30.14 | 30.05 | 241,100 |
Oct 28, 2020 | 29.86 | 30.33 | 29.64 | 29.88 | 29.79 | 203,000 |
Oct 27, 2020 | 30.29 | 30.86 | 30.11 | 30.13 | 30.04 | 176,300 |
Oct 26, 2020 | 30.21 | 30.48 | 29.90 | 30.32 | 30.23 | 198,200 |
Oct 23, 2020 | 30.44 | 30.72 | 30.14 | 30.56 | 30.47 | 136,300 |
Oct 22, 2020 | 30.27 | 30.50 | 29.78 | 30.43 | 30.34 | 150,200 |
Oct 21, 2020 | 31.25 | 31.31 | 30.30 | 30.36 | 30.27 | 135,800 |
Oct 20, 2020 | 31.28 | 31.34 | 30.79 | 31.16 | 31.07 | 165,500 |
Oct 19, 2020 | 30.85 | 31.24 | 30.74 | 31.06 | 30.97 | 191,300 |
Oct 16, 2020 | 31.18 | 31.34 | 30.90 | 30.94 | 30.85 | 129,300 |
Oct 15, 2020 | 30.74 | 31.25 | 30.71 | 31.22 | 31.13 | 238,600 |
Oct 14, 2020 | 31.37 | 31.52 | 30.93 | 30.97 | 30.88 | 126,500 |
Oct 13, 2020 | 31.98 | 32.20 | 31.39 | 31.50 | 31.41 | 171,600 |
Oct 12, 2020 | 31.86 | 32.37 | 31.86 | 32.15 | 32.05 | 139,700 |
Oct 09, 2020 | 31.68 | 32.11 | 31.60 | 31.96 | 31.86 | 118,200 |
Oct 08, 2020 | 31.55 | 31.90 | 31.47 | 31.64 | 31.55 | 214,300 |
Oct 07, 2020 | 31.34 | 31.50 | 31.03 | 31.46 | 31.37 | 143,800 |
Oct 06, 2020 | 31.39 | 31.50 | 31.04 | 31.23 | 31.14 | 127,700 |
Oct 05, 2020 | 31.43 | 31.47 | 31.13 | 31.32 | 31.23 | 102,900 |
Oct 02, 2020 | 31.08 | 31.44 | 30.96 | 31.33 | 31.24 | 137,900 |
Oct 02, 2020 | 0.09 Dividend | |||||
Oct 01, 2020 | 31.01 | 31.17 | 30.60 | 31.13 | 30.95 | 178,400 |
Sep 30, 2020 | 30.89 | 31.02 | 30.56 | 30.90 | 30.72 | 209,800 |
Sep 29, 2020 | 30.53 | 30.78 | 30.34 | 30.63 | 30.45 | 133,800 |
Sep 28, 2020 | 30.70 | 30.86 | 30.24 | 30.48 | 30.30 | 169,500 |
Sep 25, 2020 | 30.21 | 30.51 | 29.96 | 30.48 | 30.30 | 124,100 |
Sep 24, 2020 | 29.08 | 30.44 | 28.99 | 30.22 | 30.04 | 220,600 |
Sep 23, 2020 | 29.68 | 29.68 | 29.02 | 29.07 | 28.90 | 147,700 |
Sep 22, 2020 | 29.70 | 30.10 | 29.37 | 29.65 | 29.48 | 232,700 |
Sep 21, 2020 | 29.90 | 29.99 | 29.25 | 29.71 | 29.54 | 251,600 |
Sep 18, 2020 | 30.54 | 30.69 | 29.95 | 30.21 | 30.03 | 357,100 |
Sep 17, 2020 | 30.43 | 30.53 | 30.14 | 30.36 | 30.18 | 187,300 |
Sep 16, 2020 | 30.76 | 31.03 | 30.56 | 30.58 | 30.40 | 131,500 |
Sep 15, 2020 | 30.85 | 31.05 | 30.54 | 30.64 | 30.46 | 103,900 |
Sep 14, 2020 | 30.64 | 31.01 | 30.62 | 30.85 | 30.67 | 138,500 |
Sep 11, 2020 | 30.57 | 30.75 | 30.22 | 30.47 | 30.29 | 104,200 |
Sep 10, 2020 | 31.28 | 31.28 | 30.59 | 30.61 | 30.43 | 155,000 |
Sep 09, 2020 | 31.30 | 31.65 | 31.03 | 31.22 | 31.04 | 140,700 |
Sep 08, 2020 | 31.75 | 31.99 | 30.87 | 31.17 | 30.99 | 152,800 |
Sep 04, 2020 | 31.87 | 32.03 | 31.40 | 31.85 | 31.66 | 164,500 |
Sep 03, 2020 | 31.94 | 32.29 | 31.40 | 31.64 | 31.45 | 139,200 |
Sep 02, 2020 | 31.20 | 32.03 | 31.20 | 31.85 | 31.66 | 239,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |