Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 30.20 | 30.49 | 30.04 | 30.46 | 30.46 | 1,476,179 |
21 Jan 2021 | 29.98 | 30.16 | 29.88 | 30.16 | 30.16 | 1,767,800 |
20 Jan 2021 | 29.70 | 29.85 | 29.62 | 29.75 | 29.75 | 1,469,300 |
19 Jan 2021 | 29.50 | 29.65 | 29.41 | 29.50 | 29.50 | 1,116,300 |
15 Jan 2021 | 29.84 | 29.94 | 29.31 | 29.35 | 29.35 | 2,403,300 |
14 Jan 2021 | 30.46 | 30.89 | 30.45 | 30.74 | 30.74 | 1,735,900 |
13 Jan 2021 | 30.42 | 30.53 | 30.25 | 30.27 | 30.27 | 2,249,200 |
12 Jan 2021 | 30.06 | 30.37 | 30.01 | 30.34 | 30.34 | 1,468,000 |
11 Jan 2021 | 29.83 | 30.07 | 29.76 | 30.04 | 30.04 | 2,248,100 |
08 Jan 2021 | 30.29 | 30.44 | 29.96 | 30.26 | 30.26 | 3,318,000 |
07 Jan 2021 | 29.88 | 30.12 | 29.77 | 30.04 | 30.04 | 3,599,600 |
06 Jan 2021 | 29.26 | 29.95 | 29.24 | 29.67 | 29.67 | 4,522,400 |
05 Jan 2021 | 28.51 | 29.04 | 28.49 | 28.92 | 28.92 | 2,719,500 |
04 Jan 2021 | 28.63 | 28.67 | 28.20 | 28.27 | 28.27 | 2,351,900 |
31 Dec 2020 | 27.99 | 28.05 | 27.87 | 27.96 | 27.96 | 568,800 |
30 Dec 2020 | 27.85 | 28.09 | 27.84 | 27.93 | 27.93 | 946,200 |
29 Dec 2020 | 28.08 | 28.11 | 27.76 | 27.89 | 27.89 | 1,301,900 |
28 Dec 2020 | 27.80 | 28.03 | 27.78 | 27.86 | 27.86 | 1,468,500 |
24 Dec 2020 | 27.60 | 27.72 | 27.51 | 27.65 | 27.65 | 587,400 |
23 Dec 2020 | 27.27 | 27.61 | 27.27 | 27.56 | 27.56 | 1,799,300 |
22 Dec 2020 | 27.25 | 27.25 | 26.98 | 27.08 | 27.08 | 1,838,500 |
21 Dec 2020 | 26.95 | 27.46 | 26.81 | 27.40 | 27.40 | 1,566,600 |
18 Dec 2020 | 27.40 | 27.41 | 27.15 | 27.31 | 27.31 | 1,682,400 |
17 Dec 2020 | 27.37 | 27.44 | 27.25 | 27.34 | 27.34 | 791,300 |
16 Dec 2020 | 26.97 | 27.14 | 26.84 | 27.05 | 27.05 | 1,036,600 |
15 Dec 2020 | 26.92 | 27.32 | 26.85 | 27.28 | 27.28 | 1,248,700 |
14 Dec 2020 | 27.00 | 27.05 | 26.66 | 26.66 | 26.66 | 1,343,400 |
11 Dec 2020 | 26.78 | 26.96 | 26.61 | 26.75 | 26.75 | 1,731,000 |
10 Dec 2020 | 26.88 | 27.19 | 26.76 | 26.86 | 26.86 | 2,619,500 |
09 Dec 2020 | 27.14 | 27.16 | 26.77 | 26.93 | 26.93 | 2,070,000 |
08 Dec 2020 | 26.93 | 27.10 | 26.92 | 27.08 | 27.08 | 882,800 |
07 Dec 2020 | 27.11 | 27.15 | 26.86 | 26.91 | 26.91 | 760,000 |
04 Dec 2020 | 26.91 | 27.22 | 26.84 | 27.09 | 27.09 | 2,087,300 |
03 Dec 2020 | 26.79 | 27.01 | 26.74 | 26.91 | 26.91 | 1,915,900 |
02 Dec 2020 | 26.62 | 26.71 | 26.48 | 26.55 | 26.55 | 1,775,700 |
01 Dec 2020 | 26.66 | 26.82 | 26.60 | 26.67 | 26.67 | 1,893,400 |
30 Nov 2020 | 26.74 | 26.78 | 26.31 | 26.34 | 26.34 | 1,499,600 |
27 Nov 2020 | 26.57 | 26.67 | 26.51 | 26.60 | 26.60 | 1,018,400 |
25 Nov 2020 | 26.61 | 26.62 | 26.46 | 26.55 | 26.55 | 1,429,600 |
24 Nov 2020 | 26.65 | 26.87 | 26.54 | 26.83 | 26.83 | 4,984,400 |
23 Nov 2020 | 26.81 | 26.81 | 26.45 | 26.61 | 26.61 | 2,874,100 |
20 Nov 2020 | 26.59 | 26.70 | 26.51 | 26.65 | 26.65 | 1,584,400 |
19 Nov 2020 | 27.17 | 27.18 | 26.80 | 26.92 | 26.92 | 1,902,500 |
18 Nov 2020 | 27.84 | 28.03 | 27.53 | 27.53 | 27.53 | 1,861,700 |
17 Nov 2020 | 27.66 | 27.78 | 27.47 | 27.68 | 27.68 | 2,441,400 |
16 Nov 2020 | 27.15 | 27.40 | 27.12 | 27.27 | 27.27 | 1,501,600 |
13 Nov 2020 | 26.84 | 27.00 | 26.83 | 27.00 | 27.00 | 1,230,300 |
12 Nov 2020 | 26.98 | 27.08 | 26.75 | 26.82 | 26.82 | 1,576,700 |
11 Nov 2020 | 27.12 | 27.14 | 26.92 | 27.03 | 27.03 | 904,700 |
10 Nov 2020 | 27.00 | 27.27 | 26.93 | 27.07 | 27.07 | 1,598,000 |
09 Nov 2020 | 27.72 | 27.77 | 26.73 | 26.73 | 26.73 | 2,635,500 |
06 Nov 2020 | 26.64 | 26.84 | 26.53 | 26.75 | 26.75 | 1,307,200 |
05 Nov 2020 | 26.19 | 26.40 | 26.17 | 26.32 | 26.32 | 1,723,200 |
04 Nov 2020 | 25.59 | 25.99 | 25.38 | 25.69 | 25.69 | 1,978,900 |
03 Nov 2020 | 25.30 | 25.59 | 25.24 | 25.45 | 25.45 | 1,336,500 |
02 Nov 2020 | 24.81 | 25.05 | 24.71 | 24.93 | 24.93 | 1,319,400 |
30 Oct 2020 | 24.36 | 24.40 | 24.07 | 24.29 | 24.29 | 1,755,500 |
29 Oct 2020 | 24.35 | 24.52 | 24.13 | 24.23 | 24.23 | 1,749,000 |
28 Oct 2020 | 24.82 | 24.95 | 24.43 | 24.45 | 24.45 | 2,020,100 |
27 Oct 2020 | 26.03 | 26.05 | 25.58 | 25.58 | 25.58 | 1,370,800 |
26 Oct 2020 | 25.89 | 26.02 | 25.71 | 26.01 | 26.01 | 2,712,000 |
23 Oct 2020 | 26.23 | 26.27 | 25.94 | 26.13 | 26.13 | 1,945,600 |
22 Oct 2020 | 26.51 | 26.75 | 26.40 | 26.75 | 26.75 | 1,460,400 |
21 Oct 2020 | 26.67 | 26.83 | 26.41 | 26.41 | 26.41 | 1,024,700 |
20 Oct 2020 | 26.84 | 26.97 | 26.69 | 26.73 | 26.73 | 1,171,300 |
19 Oct 2020 | 26.81 | 26.91 | 26.46 | 26.51 | 26.51 | 1,614,200 |
16 Oct 2020 | 26.73 | 26.90 | 26.68 | 26.74 | 26.74 | 1,245,300 |
15 Oct 2020 | 26.37 | 26.69 | 26.33 | 26.65 | 26.65 | 1,105,600 |
14 Oct 2020 | 26.93 | 26.98 | 26.75 | 26.76 | 26.76 | 932,900 |
13 Oct 2020 | 26.93 | 26.93 | 26.73 | 26.77 | 26.77 | 803,100 |
12 Oct 2020 | 26.90 | 27.04 | 26.87 | 27.02 | 27.02 | 921,700 |
09 Oct 2020 | 26.68 | 26.95 | 26.61 | 26.85 | 26.85 | 1,128,400 |
08 Oct 2020 | 26.53 | 26.57 | 26.40 | 26.54 | 26.54 | 914,000 |
07 Oct 2020 | 26.22 | 26.36 | 26.17 | 26.30 | 26.30 | 1,414,000 |
06 Oct 2020 | 26.30 | 26.36 | 25.90 | 25.91 | 25.91 | 1,659,200 |
05 Oct 2020 | 26.06 | 26.40 | 26.06 | 26.37 | 26.37 | 2,114,200 |
02 Oct 2020 | 25.39 | 26.00 | 25.37 | 25.89 | 25.89 | 4,269,700 |
01 Oct 2020 | 25.75 | 25.82 | 25.52 | 25.64 | 25.64 | 2,544,900 |
30 Sep 2020 | 25.52 | 25.70 | 25.33 | 25.45 | 25.45 | 1,482,100 |
29 Sep 2020 | 25.64 | 25.76 | 25.52 | 25.61 | 25.61 | 2,143,700 |
28 Sep 2020 | 25.21 | 25.47 | 25.20 | 25.39 | 25.39 | 1,486,300 |
25 Sep 2020 | 24.83 | 25.17 | 24.76 | 25.09 | 25.09 | 1,076,900 |
24 Sep 2020 | 24.88 | 25.22 | 24.76 | 25.06 | 25.06 | 1,733,700 |
23 Sep 2020 | 25.22 | 25.24 | 24.78 | 24.80 | 24.80 | 1,429,200 |
22 Sep 2020 | 25.14 | 25.23 | 24.96 | 25.19 | 25.19 | 1,112,600 |
21 Sep 2020 | 25.50 | 25.50 | 24.91 | 25.22 | 25.22 | 2,279,600 |
18 Sep 2020 | 26.05 | 26.24 | 25.84 | 25.86 | 25.86 | 1,815,500 |
17 Sep 2020 | 25.87 | 26.11 | 25.82 | 26.07 | 26.07 | 923,500 |
16 Sep 2020 | 26.35 | 26.42 | 26.11 | 26.12 | 26.12 | 1,076,000 |
15 Sep 2020 | 26.39 | 26.43 | 26.12 | 26.17 | 26.17 | 1,614,900 |
14 Sep 2020 | 26.35 | 26.45 | 26.15 | 26.15 | 26.15 | 848,300 |
11 Sep 2020 | 26.21 | 26.34 | 26.00 | 26.15 | 26.15 | 1,069,600 |
10 Sep 2020 | 26.55 | 26.58 | 25.94 | 25.95 | 25.95 | 1,742,300 |
09 Sep 2020 | 26.20 | 26.48 | 26.18 | 26.39 | 26.39 | 2,639,200 |
08 Sep 2020 | 25.61 | 26.07 | 25.54 | 25.78 | 25.78 | 2,268,000 |
04 Sep 2020 | 25.64 | 25.89 | 25.17 | 25.74 | 25.74 | 4,527,400 |
03 Sep 2020 | 25.74 | 25.74 | 25.13 | 25.27 | 25.27 | 2,977,800 |
02 Sep 2020 | 25.75 | 25.88 | 25.61 | 25.85 | 25.85 | 1,498,000 |
01 Sep 2020 | 25.50 | 25.84 | 25.35 | 25.79 | 25.79 | 2,412,000 |
31 Aug 2020 | 25.60 | 25.86 | 25.50 | 25.50 | 25.50 | 1,208,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |