Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 02, 2021 | 25.54 | 25.73 | 25.50 | 25.66 | 25.66 | 13,795 |
Mar. 01, 2021 | 25.50 | 25.59 | 25.44 | 25.54 | 25.54 | 21,046 |
Feb. 26, 2021 | 25.43 | 25.61 | 25.38 | 25.38 | 25.38 | 54,328 |
Feb. 25, 2021 | 25.60 | 25.64 | 25.43 | 25.64 | 25.64 | 8,351 |
Feb. 24, 2021 | 25.76 | 25.76 | 25.60 | 25.72 | 25.72 | 8,555 |
Feb. 23, 2021 | 25.73 | 25.73 | 25.66 | 25.68 | 25.68 | 8,282 |
Feb. 22, 2021 | 25.70 | 25.84 | 25.69 | 25.84 | 25.84 | 12,456 |
Feb. 19, 2021 | 25.57 | 25.80 | 25.57 | 25.79 | 25.79 | 9,648 |
Feb. 18, 2021 | 25.67 | 25.80 | 25.62 | 25.80 | 25.80 | 11,776 |
Feb. 17, 2021 | 25.86 | 25.89 | 25.70 | 25.84 | 25.84 | 6,112 |
Feb. 16, 2021 | 25.84 | 25.88 | 25.65 | 25.81 | 25.81 | 4,668 |
Feb. 12, 2021 | 25.72 | 25.90 | 25.72 | 25.89 | 25.89 | 5,364 |
Feb. 11, 2021 | 25.96 | 26.14 | 25.84 | 25.87 | 25.87 | 18,066 |
Feb. 10, 2021 | 25.96 | 26.20 | 25.90 | 26.20 | 26.20 | 16,713 |
Feb. 09, 2021 | 25.97 | 26.09 | 25.97 | 26.09 | 26.09 | 6,200 |
Feb. 08, 2021 | 26.02 | 26.06 | 25.98 | 25.98 | 25.98 | 4,267 |
Feb. 05, 2021 | 26.15 | 26.15 | 26.02 | 26.02 | 26.02 | 3,811 |
Feb. 04, 2021 | 26.06 | 26.21 | 26.05 | 26.19 | 26.19 | 6,742 |
Feb. 03, 2021 | 26.22 | 26.22 | 26.18 | 26.18 | 26.18 | 2,433 |
Feb. 02, 2021 | 26.08 | 26.36 | 26.08 | 26.28 | 26.28 | 3,280 |
Feb. 01, 2021 | 25.91 | 26.24 | 25.87 | 26.22 | 26.22 | 3,144 |
Jan. 29, 2021 | 26.02 | 26.22 | 25.87 | 26.06 | 26.06 | 14,831 |
Jan. 28, 2021 | 25.94 | 26.19 | 25.94 | 26.19 | 26.19 | 3,461 |
Jan. 27, 2021 | 26.04 | 26.21 | 25.92 | 25.92 | 25.92 | 5,658 |
Jan. 26, 2021 | 26.37 | 26.37 | 26.16 | 26.19 | 26.19 | 2,078 |
Jan. 25, 2021 | 26.39 | 26.41 | 26.22 | 26.22 | 26.22 | 3,032 |
Jan. 22, 2021 | 26.39 | 26.44 | 26.31 | 26.36 | 26.36 | 9,569 |
Jan. 21, 2021 | 26.16 | 26.39 | 26.16 | 26.31 | 26.31 | 3,221 |
Jan. 20, 2021 | 26.12 | 26.34 | 26.12 | 26.34 | 26.34 | 5,489 |
Jan. 19, 2021 | 26.03 | 26.37 | 25.88 | 26.13 | 26.13 | 7,444 |
Jan. 15, 2021 | 25.98 | 26.15 | 25.96 | 26.03 | 26.03 | 13,132 |
Jan. 14, 2021 | 26.34 | 26.34 | 25.97 | 25.97 | 25.97 | 10,852 |
Jan. 13, 2021 | 25.90 | 26.37 | 25.88 | 26.10 | 26.10 | 5,356 |
Jan. 12, 2021 | 26.28 | 26.28 | 25.81 | 26.04 | 26.04 | 9,073 |
Jan. 11, 2021 | 26.13 | 26.36 | 26.13 | 26.25 | 26.25 | 6,265 |
Jan. 08, 2021 | 26.37 | 26.41 | 26.22 | 26.38 | 26.38 | 5,849 |
Jan. 07, 2021 | 26.29 | 26.34 | 26.05 | 26.14 | 26.14 | 4,926 |
Jan. 06, 2021 | 26.64 | 26.64 | 26.28 | 26.33 | 26.33 | 7,626 |
Jan. 05, 2021 | 26.74 | 26.86 | 26.74 | 26.78 | 26.78 | 5,222 |
Jan. 04, 2021 | 26.84 | 26.93 | 26.69 | 26.73 | 26.73 | 6,193 |
Dec. 31, 2020 | 26.45 | 27.00 | 26.45 | 26.98 | 26.98 | 39,461 |
Dec. 30, 2020 | 26.47 | 26.50 | 26.40 | 26.50 | 26.50 | 9,749 |
Dec. 29, 2020 | 26.41 | 26.47 | 26.36 | 26.47 | 26.47 | 5,767 |
Dec. 28, 2020 | 26.40 | 26.49 | 26.38 | 26.49 | 26.49 | 3,024 |
Dec. 24, 2020 | 26.39 | 26.40 | 26.32 | 26.40 | 26.40 | 1,958 |
Dec. 23, 2020 | 26.40 | 26.40 | 26.27 | 26.27 | 26.27 | 1,788 |
Dec. 22, 2020 | 26.40 | 26.50 | 26.25 | 26.30 | 26.30 | 11,701 |
Dec. 21, 2020 | 26.45 | 26.50 | 26.34 | 26.43 | 26.43 | 7,417 |
Dec. 18, 2020 | 26.36 | 26.37 | 26.33 | 26.33 | 26.33 | 1,664 |
Dec. 17, 2020 | 26.34 | 26.49 | 26.33 | 26.49 | 26.49 | 6,438 |
Dec. 16, 2020 | 26.27 | 26.34 | 26.27 | 26.33 | 26.33 | 2,103 |
Dec. 15, 2020 | 26.27 | 26.34 | 26.13 | 26.30 | 26.30 | 5,868 |
Dec. 15, 2020 | 0.320313 Dividend | |||||
Dec. 14, 2020 | 26.40 | 26.45 | 26.39 | 26.43 | 26.11 | 7,274 |
Dec. 11, 2020 | 26.49 | 26.49 | 26.39 | 26.39 | 26.07 | 5,312 |
Dec. 10, 2020 | 26.50 | 26.50 | 26.40 | 26.49 | 26.17 | 4,080 |
Dec. 09, 2020 | 26.44 | 26.50 | 26.43 | 26.49 | 26.17 | 4,760 |
Dec. 08, 2020 | 26.50 | 26.51 | 26.45 | 26.45 | 26.13 | 2,751 |
Dec. 07, 2020 | 26.46 | 26.49 | 26.44 | 26.47 | 26.14 | 4,751 |
Dec. 04, 2020 | 26.52 | 26.62 | 26.43 | 26.55 | 26.23 | 7,596 |
Dec. 03, 2020 | 26.35 | 26.49 | 26.35 | 26.49 | 26.17 | 2,492 |
Dec. 02, 2020 | 26.30 | 26.43 | 26.30 | 26.38 | 26.06 | 6,182 |
Dec. 01, 2020 | 26.40 | 26.40 | 26.34 | 26.34 | 26.02 | 1,016 |
Nov. 30, 2020 | 26.43 | 26.53 | 26.30 | 26.30 | 25.98 | 5,396 |
Nov. 27, 2020 | 26.48 | 26.56 | 26.48 | 26.53 | 26.21 | 2,324 |
Nov. 25, 2020 | 26.50 | 26.51 | 26.34 | 26.34 | 26.02 | 1,733 |
Nov. 24, 2020 | 26.56 | 26.66 | 26.31 | 26.42 | 26.10 | 17,455 |
Nov. 23, 2020 | 26.44 | 26.54 | 26.43 | 26.48 | 26.16 | 6,598 |
Nov. 20, 2020 | 26.50 | 26.50 | 26.37 | 26.37 | 26.05 | 2,612 |
Nov. 19, 2020 | 26.42 | 26.51 | 26.41 | 26.41 | 26.09 | 2,720 |
Nov. 18, 2020 | 26.41 | 26.52 | 26.32 | 26.32 | 26.00 | 6,097 |
Nov. 17, 2020 | 26.11 | 26.71 | 26.11 | 26.40 | 26.08 | 5,740 |
Nov. 16, 2020 | 26.49 | 26.75 | 26.34 | 26.34 | 26.02 | 17,630 |
Nov. 13, 2020 | 26.34 | 26.43 | 26.30 | 26.30 | 25.98 | 2,451 |
Nov. 12, 2020 | 26.34 | 26.37 | 26.21 | 26.35 | 26.03 | 5,920 |
Nov. 11, 2020 | 26.42 | 26.44 | 26.36 | 26.44 | 26.12 | 1,989 |
Nov. 10, 2020 | 26.39 | 26.44 | 26.38 | 26.40 | 26.08 | 3,889 |
Nov. 09, 2020 | 26.18 | 26.44 | 26.16 | 26.44 | 26.12 | 3,995 |
Nov. 06, 2020 | 26.34 | 26.37 | 26.18 | 26.18 | 25.86 | 1,997 |
Nov. 05, 2020 | 26.33 | 26.40 | 26.24 | 26.34 | 26.02 | 8,201 |
Nov. 04, 2020 | 26.34 | 26.34 | 26.14 | 26.18 | 25.86 | 2,889 |
Nov. 03, 2020 | 26.25 | 26.25 | 26.05 | 26.07 | 25.75 | 4,854 |
Nov. 02, 2020 | 26.18 | 26.30 | 26.11 | 26.24 | 25.92 | 6,005 |
Oct. 30, 2020 | 25.87 | 26.15 | 25.86 | 26.15 | 25.83 | 36,661 |
Oct. 29, 2020 | 26.03 | 26.10 | 25.80 | 25.80 | 25.49 | 4,209 |
Oct. 28, 2020 | 26.27 | 26.27 | 26.02 | 26.03 | 25.71 | 5,178 |
Oct. 27, 2020 | 26.39 | 26.39 | 26.26 | 26.37 | 26.05 | 6,629 |
Oct. 26, 2020 | 26.39 | 26.39 | 26.16 | 26.37 | 26.05 | 5,651 |
Oct. 23, 2020 | 26.35 | 26.40 | 26.27 | 26.36 | 26.04 | 7,512 |
Oct. 22, 2020 | 26.21 | 26.32 | 26.20 | 26.32 | 26.00 | 2,768 |
Oct. 21, 2020 | 26.37 | 26.37 | 26.11 | 26.23 | 25.91 | 3,088 |
Oct. 20, 2020 | 26.30 | 26.37 | 26.20 | 26.37 | 26.05 | 8,518 |
Oct. 19, 2020 | 26.45 | 26.45 | 26.21 | 26.21 | 25.89 | 12,758 |
Oct. 16, 2020 | 26.46 | 26.46 | 26.31 | 26.45 | 26.13 | 5,857 |
Oct. 15, 2020 | 26.35 | 26.40 | 26.25 | 26.40 | 26.08 | 3,193 |
Oct. 14, 2020 | 26.43 | 26.43 | 26.30 | 26.37 | 26.05 | 3,946 |
Oct. 13, 2020 | 26.20 | 26.44 | 26.20 | 26.44 | 26.12 | 7,604 |
Oct. 12, 2020 | 26.40 | 26.40 | 26.33 | 26.36 | 26.04 | 2,077 |
Oct. 09, 2020 | 26.34 | 26.39 | 26.20 | 26.35 | 26.03 | 9,247 |
Oct. 08, 2020 | 26.30 | 26.38 | 26.30 | 26.34 | 26.02 | 3,932 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |