Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Apr 2021 | 42.00 | 42.00 | 41.95 | 41.95 | 41.95 | 2,900 |
08 Apr 2021 | 42.50 | 42.50 | 41.93 | 42.39 | 42.39 | 4,600 |
07 Apr 2021 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 200 |
06 Apr 2021 | 41.51 | 41.51 | 41.00 | 41.25 | 41.25 | 1,800 |
05 Apr 2021 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
01 Apr 2021 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 200 |
31 Mar 2021 | 39.86 | 39.86 | 38.04 | 38.04 | 38.04 | 500 |
30 Mar 2021 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
29 Mar 2021 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 300 |
26 Mar 2021 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 200 |
25 Mar 2021 | 37.02 | 37.13 | 37.02 | 37.10 | 37.10 | 400 |
24 Mar 2021 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 700 |
23 Mar 2021 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | 500 |
22 Mar 2021 | 38.71 | 38.71 | 38.28 | 38.28 | 38.28 | 1,000 |
19 Mar 2021 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 200 |
18 Mar 2021 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 200 |
18 Mar 2021 | 0.72 Dividend | |||||
17 Mar 2021 | 41.85 | 41.85 | 40.89 | 41.04 | 40.32 | 600 |
16 Mar 2021 | 40.80 | 40.80 | 40.80 | 40.80 | 40.08 | 400 |
15 Mar 2021 | 41.76 | 42.22 | 41.76 | 42.21 | 41.47 | 900 |
12 Mar 2021 | 40.23 | 40.23 | 40.15 | 40.15 | 39.45 | 1,300 |
11 Mar 2021 | 41.63 | 41.63 | 41.59 | 41.59 | 40.86 | 700 |
10 Mar 2021 | 39.33 | 39.33 | 39.33 | 39.33 | 38.64 | 500 |
09 Mar 2021 | 39.98 | 39.98 | 39.98 | 39.98 | 39.28 | 2,900 |
08 Mar 2021 | 39.98 | 39.98 | 39.98 | 39.98 | 39.28 | 21,300 |
05 Mar 2021 | 40.70 | 41.28 | 39.98 | 39.98 | 39.28 | 1,000 |
04 Mar 2021 | 40.53 | 40.53 | 38.16 | 38.16 | 37.49 | 1,100 |
03 Mar 2021 | 41.47 | 41.62 | 41.47 | 41.55 | 40.82 | 7,000 |
02 Mar 2021 | 40.79 | 41.20 | 40.79 | 41.20 | 40.48 | 27,900 |
01 Mar 2021 | 39.54 | 41.18 | 39.32 | 41.09 | 40.37 | 4,500 |
26 Feb 2021 | 40.00 | 40.00 | 39.63 | 39.63 | 38.93 | 600 |
25 Feb 2021 | 40.75 | 41.94 | 40.75 | 41.94 | 41.20 | 600 |
24 Feb 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 38.81 | 1,100 |
23 Feb 2021 | 37.80 | 39.31 | 37.80 | 39.31 | 38.62 | 700 |
22 Feb 2021 | 39.67 | 39.67 | 39.67 | 39.67 | 38.97 | 300 |
19 Feb 2021 | 38.63 | 38.63 | 38.63 | 38.63 | 37.95 | 600 |
18 Feb 2021 | 38.63 | 38.63 | 38.63 | 38.63 | 37.95 | 100 |
17 Feb 2021 | 38.55 | 39.01 | 38.55 | 39.01 | 38.33 | 12,900 |
16 Feb 2021 | 37.70 | 37.70 | 37.70 | 37.70 | 37.04 | 800 |
12 Feb 2021 | 37.02 | 37.02 | 36.57 | 36.57 | 35.93 | 86,200 |
11 Feb 2021 | 37.00 | 37.00 | 36.20 | 36.20 | 35.56 | 1,600 |
10 Feb 2021 | 37.15 | 37.60 | 37.15 | 37.60 | 36.94 | 200 |
09 Feb 2021 | 35.06 | 36.17 | 35.06 | 35.72 | 35.09 | 1,500 |
08 Feb 2021 | 35.01 | 35.01 | 35.01 | 35.01 | 34.40 | 1,000 |
05 Feb 2021 | 33.50 | 34.68 | 33.50 | 34.33 | 33.73 | 4,300 |
04 Feb 2021 | 33.42 | 33.42 | 33.42 | 33.42 | 32.83 | 300 |
03 Feb 2021 | 33.54 | 33.54 | 33.27 | 33.27 | 32.69 | 44,200 |
02 Feb 2021 | 33.59 | 33.59 | 33.00 | 33.00 | 32.42 | 800 |
01 Feb 2021 | 35.11 | 35.11 | 35.08 | 35.08 | 34.46 | 1,300 |
29 Jan 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 33.40 | 500 |
28 Jan 2021 | 34.20 | 34.20 | 34.20 | 34.20 | 33.60 | 300 |
27 Jan 2021 | 32.88 | 32.88 | 31.87 | 31.87 | 31.31 | 4,000 |
26 Jan 2021 | 34.61 | 34.69 | 34.15 | 34.15 | 33.55 | 1,900 |
25 Jan 2021 | 36.29 | 36.29 | 36.29 | 36.29 | 35.65 | - |
22 Jan 2021 | 35.25 | 36.29 | 35.25 | 36.29 | 35.65 | 700 |
21 Jan 2021 | 36.65 | 36.65 | 36.65 | 36.65 | 36.01 | 25,000 |
20 Jan 2021 | 36.77 | 36.85 | 36.77 | 36.85 | 36.20 | 1,500 |
19 Jan 2021 | 35.65 | 35.65 | 35.65 | 35.65 | 35.02 | 600 |
15 Jan 2021 | 36.14 | 36.19 | 36.11 | 36.19 | 35.56 | 1,300 |
14 Jan 2021 | 39.02 | 39.02 | 39.02 | 39.02 | 38.34 | 200 |
13 Jan 2021 | 37.25 | 37.45 | 37.25 | 37.45 | 36.79 | 8,300 |
12 Jan 2021 | 37.00 | 37.00 | 36.95 | 36.95 | 36.30 | 500 |
11 Jan 2021 | 36.95 | 37.85 | 36.95 | 37.85 | 37.19 | 600 |
08 Jan 2021 | 38.00 | 38.95 | 38.00 | 38.95 | 38.27 | 2,900 |
07 Jan 2021 | 38.20 | 38.20 | 38.00 | 38.00 | 37.33 | 43,900 |
06 Jan 2021 | 36.82 | 36.82 | 36.82 | 36.82 | 36.17 | 700 |
05 Jan 2021 | 35.09 | 35.09 | 35.00 | 35.05 | 34.44 | 1,200 |
04 Jan 2021 | 35.17 | 35.51 | 34.54 | 35.51 | 34.89 | 2,900 |
31 Dec 2020 | 32.80 | 32.80 | 32.80 | 32.80 | 32.22 | 700 |
30 Dec 2020 | 32.80 | 32.80 | 32.80 | 32.80 | 32.22 | 700 |
29 Dec 2020 | 33.25 | 33.25 | 33.25 | 33.25 | 32.67 | 700 |
28 Dec 2020 | 31.96 | 31.96 | 31.96 | 31.96 | 31.40 | - |
24 Dec 2020 | 32.25 | 32.45 | 31.96 | 31.96 | 31.40 | 7,600 |
23 Dec 2020 | 32.24 | 32.24 | 32.24 | 32.24 | 31.67 | - |
22 Dec 2020 | 32.24 | 32.24 | 32.24 | 32.24 | 31.67 | 700 |
21 Dec 2020 | 32.35 | 32.35 | 32.35 | 32.35 | 31.78 | - |
18 Dec 2020 | 33.30 | 33.31 | 32.15 | 32.35 | 31.78 | 19,100 |
17 Dec 2020 | 33.99 | 33.99 | 33.30 | 33.30 | 32.72 | 72,600 |
16 Dec 2020 | 33.03 | 33.03 | 33.03 | 33.03 | 32.45 | 1,100 |
15 Dec 2020 | 33.03 | 33.03 | 33.03 | 33.03 | 32.45 | 1,000 |
14 Dec 2020 | 34.02 | 34.02 | 34.02 | 34.02 | 33.42 | - |
11 Dec 2020 | 34.02 | 34.02 | 34.02 | 34.02 | 33.42 | - |
10 Dec 2020 | 33.19 | 34.02 | 33.19 | 34.02 | 33.42 | 300 |
09 Dec 2020 | 33.19 | 33.19 | 33.19 | 33.19 | 32.61 | 500 |
08 Dec 2020 | 34.15 | 34.20 | 33.55 | 33.55 | 32.96 | 72,700 |
07 Dec 2020 | 33.60 | 33.90 | 33.60 | 33.70 | 33.11 | 3,800 |
04 Dec 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 33.89 | 300 |
03 Dec 2020 | 33.77 | 33.80 | 33.30 | 33.70 | 33.11 | 4,800 |
02 Dec 2020 | 31.32 | 31.32 | 31.32 | 31.32 | 30.77 | 33,600 |
01 Dec 2020 | 30.86 | 30.86 | 30.86 | 30.86 | 30.32 | 300 |
30 Nov 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 28.98 | - |
27 Nov 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 28.98 | 400 |
25 Nov 2020 | 31.29 | 31.29 | 31.29 | 31.29 | 30.74 | 2,400 |
24 Nov 2020 | 30.55 | 31.29 | 30.05 | 31.29 | 30.74 | 38,800 |
23 Nov 2020 | 28.90 | 29.61 | 28.90 | 29.61 | 29.09 | 4,400 |
20 Nov 2020 | 28.54 | 28.54 | 28.54 | 28.54 | 28.04 | 200 |
19 Nov 2020 | 27.55 | 28.41 | 27.55 | 28.41 | 27.91 | 1,100 |
18 Nov 2020 | 28.61 | 28.61 | 28.61 | 28.61 | 28.11 | 5,200 |
17 Nov 2020 | 28.27 | 28.91 | 28.00 | 28.00 | 27.51 | 1,800 |
16 Nov 2020 | 28.35 | 28.45 | 28.19 | 28.19 | 27.70 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |