Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | - | - | - | - | - | - |
Jan. 21, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Jan. 20, 2021 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Jan. 19, 2021 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Jan. 15, 2021 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Jan. 14, 2021 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Jan. 13, 2021 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jan. 12, 2021 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Jan. 11, 2021 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Jan. 08, 2021 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Jan. 07, 2021 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Jan. 06, 2021 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Jan. 05, 2021 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Jan. 04, 2021 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Dec. 31, 2020 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Dec. 30, 2020 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Dec. 29, 2020 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Dec. 28, 2020 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Dec. 24, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Dec. 23, 2020 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Dec. 22, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Dec. 21, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Dec. 18, 2020 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Dec. 17, 2020 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Dec. 16, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Dec. 15, 2020 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Dec. 14, 2020 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Dec. 14, 2020 | 1.594 Dividend | |||||
Dec. 11, 2020 | 23.89 | 23.89 | 23.89 | 23.89 | 22.30 | - |
Dec. 10, 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 22.35 | - |
Dec. 09, 2020 | 23.76 | 23.76 | 23.76 | 23.76 | 22.17 | - |
Dec. 08, 2020 | 24.08 | 24.08 | 24.08 | 24.08 | 22.47 | - |
Dec. 07, 2020 | 23.97 | 23.97 | 23.97 | 23.97 | 22.37 | - |
Dec. 04, 2020 | 23.98 | 23.98 | 23.98 | 23.98 | 22.38 | - |
Dec. 03, 2020 | 23.67 | 23.67 | 23.67 | 23.67 | 22.09 | - |
Dec. 02, 2020 | 23.62 | 23.62 | 23.62 | 23.62 | 22.04 | - |
Dec. 01, 2020 | 23.71 | 23.71 | 23.71 | 23.71 | 22.13 | - |
Nov. 30, 2020 | 23.58 | 23.58 | 23.58 | 23.58 | 22.01 | - |
Nov. 27, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 21.98 | - |
Nov. 25, 2020 | 23.38 | 23.38 | 23.38 | 23.38 | 21.82 | - |
Nov. 24, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 21.80 | - |
Nov. 23, 2020 | 23.24 | 23.24 | 23.24 | 23.24 | 21.69 | - |
Nov. 20, 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 21.56 | - |
Nov. 19, 2020 | 23.14 | 23.14 | 23.14 | 23.14 | 21.60 | - |
Nov. 18, 2020 | 22.89 | 22.89 | 22.89 | 22.89 | 21.36 | - |
Nov. 17, 2020 | 23.07 | 23.07 | 23.07 | 23.07 | 21.53 | - |
Nov. 16, 2020 | 23.11 | 23.11 | 23.11 | 23.11 | 21.57 | - |
Nov. 13, 2020 | 22.84 | 22.84 | 22.84 | 22.84 | 21.32 | - |
Nov. 12, 2020 | 22.55 | 22.55 | 22.55 | 22.55 | 21.05 | - |
Nov. 11, 2020 | 22.73 | 22.73 | 22.73 | 22.73 | 21.21 | - |
Nov. 10, 2020 | 22.55 | 22.55 | 22.55 | 22.55 | 21.05 | - |
Nov. 09, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 21.17 | - |
Nov. 06, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 21.17 | - |
Nov. 05, 2020 | 22.60 | 22.60 | 22.60 | 22.60 | 21.09 | - |
Nov. 04, 2020 | 22.13 | 22.13 | 22.13 | 22.13 | 20.65 | - |
Nov. 03, 2020 | 21.62 | 21.62 | 21.62 | 21.62 | 20.18 | - |
Nov. 02, 2020 | 21.12 | 21.12 | 21.12 | 21.12 | 19.71 | - |
Oct. 30, 2020 | 20.92 | 20.92 | 20.92 | 20.92 | 19.52 | - |
Oct. 29, 2020 | 21.24 | 21.24 | 21.24 | 21.24 | 19.82 | - |
Oct. 28, 2020 | 21.17 | 21.17 | 21.17 | 21.17 | 19.76 | - |
Oct. 27, 2020 | 21.82 | 21.82 | 21.82 | 21.82 | 20.36 | - |
Oct. 26, 2020 | 21.82 | 21.82 | 21.82 | 21.82 | 20.36 | - |
Oct. 23, 2020 | 22.19 | 22.19 | 22.19 | 22.19 | 20.71 | - |
Oct. 22, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 20.56 | - |
Oct. 21, 2020 | 21.84 | 21.84 | 21.84 | 21.84 | 20.38 | - |
Oct. 20, 2020 | 21.98 | 21.98 | 21.98 | 21.98 | 20.51 | - |
Oct. 19, 2020 | 21.97 | 21.97 | 21.97 | 21.97 | 20.50 | - |
Oct. 16, 2020 | 22.23 | 22.23 | 22.23 | 22.23 | 20.75 | - |
Oct. 15, 2020 | 22.23 | 22.23 | 22.23 | 22.23 | 20.75 | - |
Oct. 14, 2020 | 22.18 | 22.18 | 22.18 | 22.18 | 20.70 | - |
Oct. 13, 2020 | 22.33 | 22.33 | 22.33 | 22.33 | 20.84 | - |
Oct. 12, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 20.85 | - |
Oct. 09, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 20.74 | - |
Oct. 08, 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 20.53 | - |
Oct. 07, 2020 | 21.84 | 21.84 | 21.84 | 21.84 | 20.38 | - |
Oct. 06, 2020 | 21.44 | 21.44 | 21.44 | 21.44 | 20.01 | - |
Oct. 05, 2020 | 21.63 | 21.63 | 21.63 | 21.63 | 20.19 | - |
Oct. 02, 2020 | 21.21 | 21.21 | 21.21 | 21.21 | 19.79 | - |
Oct. 01, 2020 | 21.30 | 21.30 | 21.30 | 21.30 | 19.88 | - |
Sep. 30, 2020 | 21.08 | 21.08 | 21.08 | 21.08 | 19.67 | - |
Sep. 29, 2020 | 20.98 | 20.98 | 20.98 | 20.98 | 19.58 | - |
Sep. 28, 2020 | 21.02 | 21.02 | 21.02 | 21.02 | 19.62 | - |
Sep. 25, 2020 | 20.64 | 20.64 | 20.64 | 20.64 | 19.26 | - |
Sep. 24, 2020 | 20.26 | 20.26 | 20.26 | 20.26 | 18.91 | - |
Sep. 23, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 18.95 | - |
Sep. 22, 2020 | 20.66 | 20.66 | 20.66 | 20.66 | 19.28 | - |
Sep. 21, 2020 | 20.45 | 20.45 | 20.45 | 20.45 | 19.09 | - |
Sep. 18, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 19.31 | - |
Sep. 17, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 19.41 | - |
Sep. 16, 2020 | 20.87 | 20.87 | 20.87 | 20.87 | 19.48 | - |
Sep. 15, 2020 | 20.91 | 20.91 | 20.91 | 20.91 | 19.51 | - |
Sep. 14, 2020 | 20.76 | 20.76 | 20.76 | 20.76 | 19.37 | - |
Sep. 11, 2020 | 20.42 | 20.42 | 20.42 | 20.42 | 19.06 | - |
Sep. 10, 2020 | 20.45 | 20.45 | 20.45 | 20.45 | 19.09 | - |
Sep. 09, 2020 | 20.68 | 20.68 | 20.68 | 20.68 | 19.30 | - |
Sep. 08, 2020 | 20.35 | 20.35 | 20.35 | 20.35 | 18.99 | - |
Sep. 04, 2020 | 20.78 | 20.78 | 20.78 | 20.78 | 19.39 | - |
Sep. 03, 2020 | 21.07 | 21.07 | 21.07 | 21.07 | 19.66 | - |
Sep. 02, 2020 | 21.86 | 21.86 | 21.86 | 21.86 | 20.40 | - |
Sep. 01, 2020 | 21.55 | 21.55 | 21.55 | 21.55 | 20.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |