Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 24, 2021 | - | - | - | - | - | - |
Feb 23, 2021 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Feb 22, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Feb 19, 2021 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Feb 18, 2021 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Feb 17, 2021 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Feb 16, 2021 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Feb 12, 2021 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Feb 11, 2021 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Feb 10, 2021 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Feb 09, 2021 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Feb 08, 2021 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Feb 05, 2021 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Feb 04, 2021 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Feb 03, 2021 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Feb 02, 2021 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Feb 01, 2021 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Jan 29, 2021 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Jan 28, 2021 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Jan 27, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Jan 26, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Jan 25, 2021 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Jan 22, 2021 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Jan 21, 2021 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Jan 20, 2021 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Jan 19, 2021 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Jan 15, 2021 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Jan 14, 2021 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Jan 13, 2021 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Jan 12, 2021 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Jan 11, 2021 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Jan 08, 2021 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Jan 07, 2021 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Jan 06, 2021 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Jan 05, 2021 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Jan 04, 2021 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Dec 31, 2020 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Dec 30, 2020 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Dec 29, 2020 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Dec 28, 2020 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Dec 24, 2020 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Dec 23, 2020 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Dec 22, 2020 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Dec 21, 2020 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Dec 21, 2020 | 0.192 Dividend | |||||
Dec 18, 2020 | 28.81 | 28.81 | 28.81 | 28.81 | 28.62 | - |
Dec 17, 2020 | 28.84 | 28.84 | 28.84 | 28.84 | 28.65 | - |
Dec 16, 2020 | 28.79 | 28.79 | 28.79 | 28.79 | 28.60 | - |
Dec 15, 2020 | 28.83 | 28.83 | 28.83 | 28.83 | 28.64 | - |
Dec 14, 2020 | 28.70 | 28.70 | 28.70 | 28.70 | 28.51 | - |
Dec 11, 2020 | 28.85 | 28.85 | 28.85 | 28.85 | 28.66 | - |
Dec 10, 2020 | 28.84 | 28.84 | 28.84 | 28.84 | 28.65 | - |
Dec 09, 2020 | 28.84 | 28.84 | 28.84 | 28.84 | 28.65 | - |
Dec 08, 2020 | 28.88 | 28.88 | 28.88 | 28.88 | 28.69 | - |
Dec 07, 2020 | 28.84 | 28.84 | 28.84 | 28.84 | 28.65 | - |
Dec 04, 2020 | 28.85 | 28.85 | 28.85 | 28.85 | 28.66 | - |
Dec 03, 2020 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | - |
Dec 02, 2020 | 28.75 | 28.75 | 28.75 | 28.75 | 28.56 | - |
Dec 01, 2020 | 28.72 | 28.72 | 28.72 | 28.72 | 28.53 | - |
Nov 30, 2020 | 28.66 | 28.66 | 28.66 | 28.66 | 28.47 | - |
Nov 27, 2020 | 28.77 | 28.77 | 28.77 | 28.77 | 28.58 | - |
Nov 25, 2020 | 28.72 | 28.72 | 28.72 | 28.72 | 28.53 | - |
Nov 24, 2020 | 28.77 | 28.77 | 28.77 | 28.77 | 28.58 | - |
Nov 23, 2020 | 28.60 | 28.60 | 28.60 | 28.60 | 28.41 | - |
Nov 20, 2020 | 28.50 | 28.50 | 28.50 | 28.50 | 28.31 | - |
Nov 19, 2020 | 28.50 | 28.50 | 28.50 | 28.50 | 28.31 | - |
Nov 18, 2020 | 28.46 | 28.46 | 28.46 | 28.46 | 28.27 | - |
Nov 17, 2020 | 28.52 | 28.52 | 28.52 | 28.52 | 28.33 | - |
Nov 16, 2020 | 28.53 | 28.53 | 28.53 | 28.53 | 28.34 | - |
Nov 13, 2020 | 28.39 | 28.39 | 28.39 | 28.39 | 28.20 | - |
Nov 12, 2020 | 28.22 | 28.22 | 28.22 | 28.22 | 28.03 | - |
Nov 11, 2020 | 28.28 | 28.28 | 28.28 | 28.28 | 28.09 | - |
Nov 10, 2020 | 28.29 | 28.29 | 28.29 | 28.29 | 28.10 | - |
Nov 09, 2020 | 28.18 | 28.18 | 28.18 | 28.18 | 27.99 | - |
Nov 06, 2020 | 27.78 | 27.78 | 27.78 | 27.78 | 27.59 | - |
Nov 05, 2020 | 27.84 | 27.84 | 27.84 | 27.84 | 27.65 | - |
Nov 04, 2020 | 27.62 | 27.62 | 27.62 | 27.62 | 27.44 | - |
Nov 03, 2020 | 27.50 | 27.50 | 27.50 | 27.50 | 27.32 | - |
Nov 02, 2020 | 27.33 | 27.33 | 27.33 | 27.33 | 27.15 | - |
Oct 30, 2020 | 27.11 | 27.11 | 27.11 | 27.11 | 26.93 | - |
Oct 29, 2020 | 27.20 | 27.20 | 27.20 | 27.20 | 27.02 | - |
Oct 28, 2020 | 27.19 | 27.19 | 27.19 | 27.19 | 27.01 | - |
Oct 27, 2020 | 27.51 | 27.51 | 27.51 | 27.51 | 27.33 | - |
Oct 26, 2020 | 27.63 | 27.63 | 27.63 | 27.63 | 27.45 | - |
Oct 23, 2020 | 27.78 | 27.78 | 27.78 | 27.78 | 27.59 | - |
Oct 22, 2020 | 27.73 | 27.73 | 27.73 | 27.73 | 27.55 | - |
Oct 21, 2020 | 27.67 | 27.67 | 27.67 | 27.67 | 27.49 | - |
Oct 20, 2020 | 27.74 | 27.74 | 27.74 | 27.74 | 27.56 | - |
Oct 19, 2020 | 27.76 | 27.76 | 27.76 | 27.76 | 27.57 | - |
Oct 16, 2020 | 27.93 | 27.93 | 27.93 | 27.93 | 27.74 | - |
Oct 15, 2020 | 27.89 | 27.89 | 27.89 | 27.89 | 27.70 | - |
Oct 14, 2020 | 27.89 | 27.89 | 27.89 | 27.89 | 27.70 | - |
Oct 13, 2020 | 27.92 | 27.92 | 27.92 | 27.92 | 27.73 | - |
Oct 12, 2020 | 27.96 | 27.96 | 27.96 | 27.96 | 27.77 | - |
Oct 09, 2020 | 27.84 | 27.84 | 27.84 | 27.84 | 27.65 | - |
Oct 08, 2020 | 27.82 | 27.82 | 27.82 | 27.82 | 27.63 | - |
Oct 07, 2020 | 27.65 | 27.65 | 27.65 | 27.65 | 27.47 | - |
Oct 06, 2020 | 27.52 | 27.52 | 27.52 | 27.52 | 27.34 | - |
Oct 05, 2020 | 27.55 | 27.55 | 27.55 | 27.55 | 27.37 | - |
Oct 02, 2020 | 27.47 | 27.47 | 27.47 | 27.47 | 27.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |