Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 25.91 | 26.10 | 25.56 | 26.10 | 26.10 | 20,800 |
Mar 04, 2021 | 25.94 | 26.07 | 25.48 | 25.70 | 25.70 | 11,900 |
Mar 03, 2021 | 25.98 | 26.18 | 25.81 | 25.81 | 25.81 | 19,200 |
Mar 02, 2021 | 25.83 | 26.13 | 25.80 | 25.91 | 25.91 | 14,700 |
Mar 01, 2021 | 25.38 | 25.95 | 25.38 | 25.69 | 25.69 | 18,900 |
Feb 26, 2021 | 25.87 | 25.87 | 25.18 | 25.18 | 25.18 | 14,000 |
Feb 25, 2021 | 26.47 | 26.60 | 25.89 | 26.20 | 26.20 | 30,700 |
Feb 24, 2021 | 26.07 | 26.49 | 26.07 | 26.49 | 26.49 | 11,700 |
Feb 23, 2021 | 25.84 | 26.11 | 25.67 | 26.11 | 26.11 | 14,100 |
Feb 22, 2021 | 25.80 | 26.06 | 25.80 | 26.00 | 26.00 | 12,300 |
Feb 19, 2021 | 26.07 | 26.25 | 26.07 | 26.25 | 26.25 | 15,500 |
Feb 18, 2021 | 25.60 | 25.73 | 25.33 | 25.73 | 25.73 | 12,800 |
Feb 17, 2021 | 25.91 | 26.15 | 25.77 | 26.15 | 26.15 | 14,600 |
Feb 16, 2021 | 26.31 | 26.31 | 25.76 | 26.00 | 26.00 | 23,100 |
Feb 12, 2021 | 26.07 | 26.24 | 25.99 | 25.99 | 25.99 | 19,400 |
Feb 11, 2021 | 25.86 | 26.15 | 25.74 | 26.15 | 26.15 | 27,400 |
Feb 10, 2021 | 26.10 | 26.10 | 25.78 | 25.86 | 25.86 | 22,400 |
Feb 09, 2021 | 25.30 | 25.69 | 25.25 | 25.69 | 25.69 | 22,900 |
Feb 08, 2021 | 25.34 | 25.36 | 25.17 | 25.27 | 25.27 | 11,900 |
Feb 05, 2021 | 25.02 | 25.28 | 24.96 | 25.28 | 25.28 | 16,300 |
Feb 04, 2021 | 24.37 | 24.47 | 24.26 | 24.47 | 24.47 | 16,600 |
Feb 03, 2021 | 24.57 | 24.75 | 24.47 | 24.75 | 24.75 | 20,400 |
Feb 02, 2021 | 24.51 | 24.65 | 24.33 | 24.48 | 24.48 | 33,900 |
Feb 01, 2021 | 24.18 | 24.64 | 24.08 | 24.51 | 24.51 | 20,600 |
Jan 29, 2021 | 23.95 | 24.18 | 23.61 | 23.89 | 23.89 | 34,000 |
Jan 28, 2021 | 24.75 | 25.19 | 24.75 | 24.82 | 24.82 | 20,000 |
Jan 27, 2021 | 25.16 | 25.25 | 24.89 | 25.03 | 25.03 | 23,900 |
Jan 26, 2021 | 25.89 | 25.89 | 25.51 | 25.70 | 25.70 | 56,000 |
Jan 25, 2021 | 25.90 | 26.02 | 25.77 | 25.98 | 25.98 | 36,500 |
Jan 22, 2021 | 26.08 | 26.08 | 25.81 | 26.00 | 26.00 | 29,600 |
Jan 21, 2021 | 26.56 | 26.84 | 26.45 | 26.60 | 26.60 | 40,600 |
Jan 20, 2021 | 26.80 | 27.09 | 26.69 | 26.99 | 26.99 | 42,400 |
Jan 19, 2021 | 27.79 | 27.96 | 27.00 | 27.09 | 27.09 | 36,100 |
Jan 15, 2021 | 27.28 | 27.28 | 26.98 | 27.05 | 27.05 | 29,600 |
Jan 14, 2021 | 27.88 | 28.01 | 27.61 | 27.84 | 27.84 | 34,400 |
Jan 13, 2021 | 27.33 | 28.07 | 27.23 | 28.07 | 28.07 | 30,300 |
Jan 12, 2021 | 26.57 | 26.92 | 26.57 | 26.81 | 26.81 | 46,200 |
Jan 11, 2021 | 26.78 | 27.00 | 26.56 | 26.80 | 26.80 | 24,600 |
Jan 08, 2021 | 27.52 | 27.56 | 27.12 | 27.56 | 27.56 | 18,800 |
Jan 07, 2021 | 27.40 | 27.60 | 27.13 | 27.60 | 27.60 | 28,200 |
Jan 06, 2021 | 26.39 | 27.16 | 26.39 | 26.87 | 26.87 | 47,500 |
Jan 05, 2021 | 26.48 | 26.81 | 26.13 | 26.37 | 26.37 | 45,700 |
Jan 04, 2021 | 26.62 | 26.92 | 26.08 | 26.47 | 26.47 | 32,900 |
Dec 31, 2020 | 26.96 | 27.38 | 26.81 | 27.38 | 27.38 | 20,500 |
Dec 30, 2020 | 27.17 | 28.03 | 26.75 | 27.29 | 27.29 | 23,800 |
Dec 29, 2020 | 28.06 | 28.18 | 27.50 | 28.18 | 28.18 | 18,800 |
Dec 28, 2020 | 27.51 | 28.06 | 27.34 | 28.06 | 28.06 | 31,200 |
Dec 24, 2020 | 27.34 | 27.60 | 27.21 | 27.60 | 27.60 | 18,400 |
Dec 23, 2020 | 26.86 | 27.28 | 26.86 | 27.26 | 27.26 | 12,600 |
Dec 22, 2020 | 27.20 | 27.22 | 26.54 | 26.64 | 26.64 | 32,900 |
Dec 21, 2020 | 27.34 | 27.34 | 26.86 | 27.13 | 27.13 | 38,000 |
Dec 18, 2020 | 27.46 | 27.67 | 27.16 | 27.67 | 27.67 | 39,000 |
Dec 17, 2020 | 27.52 | 27.98 | 27.52 | 27.86 | 27.86 | 16,500 |
Dec 16, 2020 | 27.85 | 27.85 | 27.57 | 27.57 | 27.57 | 10,400 |
Dec 15, 2020 | 27.85 | 27.92 | 27.41 | 27.80 | 27.80 | 19,700 |
Dec 14, 2020 | 28.21 | 28.21 | 27.51 | 27.57 | 27.57 | 16,800 |
Dec 11, 2020 | 28.18 | 28.47 | 28.03 | 28.47 | 28.47 | 13,300 |
Dec 10, 2020 | 27.59 | 28.24 | 27.59 | 28.24 | 28.24 | 20,900 |
Dec 09, 2020 | 27.44 | 27.75 | 27.26 | 27.42 | 27.42 | 20,000 |
Dec 08, 2020 | 27.70 | 27.78 | 27.14 | 27.14 | 27.14 | 34,200 |
Dec 07, 2020 | 28.04 | 28.04 | 27.64 | 27.77 | 27.77 | 11,000 |
Dec 04, 2020 | 28.20 | 28.20 | 27.83 | 28.09 | 28.09 | 25,600 |
Dec 03, 2020 | 28.06 | 28.11 | 27.61 | 27.61 | 27.61 | 30,900 |
Dec 02, 2020 | 27.98 | 28.50 | 27.51 | 28.50 | 28.50 | 10,200 |
Dec 01, 2020 | 27.50 | 27.76 | 27.49 | 27.61 | 27.61 | 16,600 |
Nov 30, 2020 | 27.54 | 27.64 | 26.86 | 27.04 | 27.04 | 34,800 |
Nov 27, 2020 | 27.89 | 27.97 | 27.61 | 27.97 | 27.97 | 6,500 |
Nov 25, 2020 | 27.39 | 27.84 | 27.39 | 27.64 | 27.64 | 22,300 |
Nov 24, 2020 | 27.80 | 28.07 | 27.42 | 28.00 | 28.00 | 35,200 |
Nov 23, 2020 | 27.42 | 27.47 | 27.21 | 27.39 | 27.39 | 22,600 |
Nov 20, 2020 | 26.92 | 27.09 | 26.75 | 27.09 | 27.09 | 14,000 |
Nov 19, 2020 | 26.86 | 26.86 | 26.56 | 26.75 | 26.75 | 8,500 |
Nov 18, 2020 | 26.96 | 27.30 | 26.95 | 27.27 | 27.27 | 25,600 |
Nov 17, 2020 | 26.82 | 27.00 | 26.61 | 26.61 | 26.61 | 9,400 |
Nov 16, 2020 | 27.49 | 27.49 | 26.86 | 27.03 | 27.03 | 25,200 |
Nov 13, 2020 | 26.23 | 26.65 | 26.23 | 26.65 | 26.65 | 5,900 |
Nov 12, 2020 | 26.62 | 26.62 | 26.06 | 26.06 | 26.06 | 10,500 |
Nov 11, 2020 | 26.87 | 27.10 | 26.76 | 26.78 | 26.78 | 23,300 |
Nov 10, 2020 | 26.32 | 26.58 | 26.32 | 26.45 | 26.45 | 42,400 |
Nov 09, 2020 | 27.34 | 27.49 | 26.01 | 26.39 | 26.39 | 23,800 |
Nov 06, 2020 | 25.70 | 25.70 | 25.28 | 25.55 | 25.55 | 7,100 |
Nov 05, 2020 | 25.08 | 25.63 | 25.08 | 25.50 | 25.50 | 22,500 |
Nov 04, 2020 | 24.62 | 24.89 | 24.58 | 24.79 | 24.79 | 10,600 |
Nov 03, 2020 | 24.61 | 24.94 | 24.61 | 24.90 | 24.90 | 18,400 |
Nov 02, 2020 | 24.22 | 24.55 | 24.22 | 24.43 | 24.43 | 17,500 |
Oct 30, 2020 | 23.83 | 23.93 | 23.52 | 23.93 | 23.93 | 12,600 |
Oct 29, 2020 | 23.55 | 24.15 | 23.48 | 24.15 | 24.15 | 74,400 |
Oct 28, 2020 | 23.44 | 23.68 | 23.26 | 23.44 | 23.44 | 18,900 |
Oct 27, 2020 | 23.75 | 23.75 | 23.25 | 23.56 | 23.56 | 20,000 |
Oct 26, 2020 | 24.40 | 24.40 | 23.83 | 24.21 | 24.21 | 22,400 |
Oct 23, 2020 | 24.34 | 24.89 | 24.25 | 24.88 | 24.88 | 60,800 |
Oct 22, 2020 | 23.33 | 23.70 | 23.25 | 23.70 | 23.70 | 37,900 |
Oct 21, 2020 | 22.81 | 23.15 | 22.81 | 23.10 | 23.10 | 17,200 |
Oct 20, 2020 | 22.35 | 22.73 | 22.33 | 22.61 | 22.61 | 24,100 |
Oct 19, 2020 | 22.47 | 22.72 | 22.22 | 22.39 | 22.39 | 17,300 |
Oct 16, 2020 | 22.13 | 22.34 | 22.06 | 22.14 | 22.14 | 8,700 |
Oct 15, 2020 | 21.97 | 22.34 | 21.90 | 22.10 | 22.10 | 18,800 |
Oct 14, 2020 | 22.50 | 22.50 | 22.13 | 22.42 | 22.42 | 12,700 |
Oct 13, 2020 | 22.74 | 22.74 | 22.37 | 22.70 | 22.70 | 18,600 |
Oct 12, 2020 | 23.17 | 23.17 | 22.62 | 22.87 | 22.87 | 22,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |