Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 13, 2021 | 29.12 | 29.17 | 29.08 | 29.15 | 29.15 | 3,793 |
Apr. 12, 2021 | 28.90 | 28.97 | 28.84 | 28.97 | 28.97 | 7,100 |
Apr. 09, 2021 | 28.96 | 28.97 | 28.87 | 28.87 | 28.87 | 11,000 |
Apr. 08, 2021 | 29.11 | 29.11 | 28.99 | 29.00 | 29.00 | 6,000 |
Apr. 07, 2021 | 28.85 | 28.92 | 28.85 | 28.92 | 28.92 | 5,100 |
Apr. 06, 2021 | 28.75 | 28.84 | 28.75 | 28.82 | 28.82 | 4,700 |
Apr. 05, 2021 | 28.58 | 28.75 | 28.56 | 28.75 | 28.75 | 7,900 |
Apr. 01, 2021 | 28.50 | 28.53 | 28.47 | 28.53 | 28.53 | 6,700 |
Mar. 31, 2021 | 28.23 | 28.43 | 28.23 | 28.32 | 28.32 | 13,200 |
Mar. 30, 2021 | 28.21 | 28.27 | 28.21 | 28.25 | 28.25 | 6,400 |
Mar. 29, 2021 | 28.31 | 28.31 | 28.19 | 28.19 | 28.19 | 800 |
Mar. 26, 2021 | 28.18 | 28.86 | 28.05 | 28.36 | 28.36 | 12,600 |
Mar. 25, 2021 | 27.78 | 28.13 | 27.78 | 28.13 | 28.13 | 3,900 |
Mar. 24, 2021 | 28.15 | 28.15 | 27.95 | 27.95 | 27.95 | 10,800 |
Mar. 23, 2021 | 28.41 | 28.48 | 28.27 | 28.29 | 28.29 | 7,600 |
Mar. 22, 2021 | 28.40 | 28.48 | 28.40 | 28.48 | 28.48 | 6,100 |
Mar. 22, 2021 | 0.029 Dividend | |||||
Mar. 19, 2021 | 28.14 | 28.32 | 28.14 | 28.26 | 28.23 | 9,800 |
Mar. 18, 2021 | 28.44 | 28.44 | 28.17 | 28.21 | 28.18 | 11,300 |
Mar. 17, 2021 | 28.25 | 28.49 | 28.25 | 28.39 | 28.36 | 9,200 |
Mar. 16, 2021 | 28.52 | 28.53 | 28.31 | 28.41 | 28.38 | 11,700 |
Mar. 15, 2021 | 28.29 | 28.40 | 28.25 | 28.38 | 28.35 | 4,300 |
Mar. 12, 2021 | 28.23 | 28.24 | 28.05 | 28.24 | 28.21 | 9,700 |
Mar. 11, 2021 | 28.30 | 28.41 | 28.29 | 28.32 | 28.29 | 4,700 |
Mar. 10, 2021 | 28.08 | 28.33 | 28.08 | 28.17 | 28.14 | 22,100 |
Mar. 09, 2021 | 28.07 | 28.23 | 27.97 | 28.18 | 28.15 | 14,400 |
Mar. 08, 2021 | 27.72 | 27.94 | 27.69 | 27.69 | 27.66 | 10,500 |
Mar. 05, 2021 | 27.66 | 27.90 | 27.28 | 27.90 | 27.87 | 8,700 |
Mar. 04, 2021 | 27.88 | 27.89 | 27.39 | 27.39 | 27.36 | 8,200 |
Mar. 03, 2021 | 28.24 | 28.24 | 27.92 | 27.92 | 27.89 | 4,400 |
Mar. 02, 2021 | 28.65 | 28.65 | 28.38 | 28.38 | 28.35 | 10,000 |
Mar. 01, 2021 | 28.35 | 28.73 | 28.35 | 28.71 | 28.68 | 7,200 |
Feb. 26, 2021 | 28.51 | 28.53 | 28.11 | 28.39 | 28.36 | 6,900 |
Feb. 25, 2021 | 28.52 | 28.55 | 28.16 | 28.26 | 28.23 | 19,800 |
Feb. 24, 2021 | 28.79 | 28.79 | 28.66 | 28.74 | 28.71 | 23,600 |
Feb. 23, 2021 | 28.84 | 28.92 | 28.55 | 28.88 | 28.85 | 11,800 |
Feb. 22, 2021 | 29.26 | 29.26 | 28.97 | 28.97 | 28.94 | 8,900 |
Feb. 19, 2021 | 29.41 | 29.42 | 29.23 | 29.31 | 29.28 | 31,300 |
Feb. 18, 2021 | 29.51 | 29.52 | 29.25 | 29.41 | 29.38 | 41,300 |
Feb. 17, 2021 | 29.70 | 29.70 | 29.31 | 29.68 | 29.65 | 37,000 |
Feb. 16, 2021 | 29.99 | 29.99 | 29.68 | 29.80 | 29.77 | 24,600 |
Feb. 12, 2021 | 29.64 | 29.80 | 29.64 | 29.77 | 29.74 | 7,900 |
Feb. 11, 2021 | 29.76 | 29.76 | 29.53 | 29.64 | 29.61 | 14,000 |
Feb. 10, 2021 | 29.76 | 29.76 | 29.48 | 29.63 | 29.60 | 5,600 |
Feb. 09, 2021 | 29.67 | 29.78 | 29.64 | 29.72 | 29.69 | 15,200 |
Feb. 08, 2021 | 29.62 | 29.70 | 29.59 | 29.67 | 29.64 | 13,400 |
Feb. 05, 2021 | 29.45 | 29.48 | 29.42 | 29.47 | 29.44 | 4,900 |
Feb. 04, 2021 | 29.21 | 29.39 | 29.20 | 29.33 | 29.30 | 10,300 |
Feb. 03, 2021 | 29.29 | 29.29 | 29.15 | 29.23 | 29.20 | 14,500 |
Feb. 02, 2021 | 29.24 | 29.31 | 29.23 | 29.28 | 29.25 | 7,400 |
Feb. 01, 2021 | 29.08 | 29.08 | 28.77 | 29.05 | 29.02 | 5,700 |
Jan. 29, 2021 | 28.90 | 28.92 | 28.57 | 28.72 | 28.69 | 14,200 |
Jan. 28, 2021 | 28.89 | 29.30 | 28.89 | 29.18 | 29.15 | 10,700 |
Jan. 27, 2021 | 29.10 | 29.15 | 28.78 | 28.94 | 28.91 | 21,800 |
Jan. 26, 2021 | 29.11 | 29.30 | 29.11 | 29.19 | 29.16 | 17,700 |
Jan. 25, 2021 | 29.30 | 29.30 | 29.17 | 29.23 | 29.20 | 3,700 |
Jan. 22, 2021 | 29.00 | 29.18 | 28.94 | 29.17 | 29.14 | 10,500 |
Jan. 21, 2021 | 29.06 | 29.06 | 28.86 | 28.98 | 28.95 | 5,500 |
Jan. 20, 2021 | 28.90 | 29.02 | 28.79 | 29.02 | 28.99 | 6,300 |
Jan. 19, 2021 | 28.92 | 29.02 | 28.81 | 28.99 | 28.96 | 11,600 |
Jan. 18, 2021 | 28.96 | 29.04 | 28.90 | 28.96 | 28.93 | 10,400 |
Jan. 15, 2021 | 28.58 | 28.84 | 28.58 | 28.78 | 28.75 | 14,500 |
Jan. 14, 2021 | 28.80 | 28.92 | 28.78 | 28.83 | 28.80 | 13,900 |
Jan. 13, 2021 | 28.89 | 28.99 | 28.86 | 28.86 | 28.83 | 18,500 |
Jan. 12, 2021 | 28.86 | 28.93 | 28.78 | 28.92 | 28.89 | 9,300 |
Jan. 11, 2021 | 28.98 | 28.98 | 28.85 | 28.89 | 28.86 | 10,800 |
Jan. 08, 2021 | 28.95 | 28.95 | 28.83 | 28.95 | 28.92 | 11,900 |
Jan. 07, 2021 | 28.72 | 28.79 | 28.71 | 28.74 | 28.71 | 5,700 |
Jan. 06, 2021 | 28.48 | 28.66 | 28.48 | 28.55 | 28.52 | 15,100 |
Jan. 05, 2021 | 28.42 | 28.43 | 28.23 | 28.37 | 28.34 | 5,400 |
Jan. 04, 2021 | 28.63 | 28.63 | 28.20 | 28.33 | 28.30 | 13,900 |
Dec. 31, 2020 | 28.35 | 28.35 | 28.28 | 28.33 | 28.30 | 6,200 |
Dec. 30, 2020 | 28.50 | 28.52 | 28.42 | 28.44 | 28.41 | 10,100 |
Dec. 29, 2020 | 28.55 | 28.56 | 28.45 | 28.53 | 28.50 | 4,900 |
Dec. 24, 2020 | 28.37 | 28.56 | 28.37 | 28.44 | 28.41 | 5,800 |
Dec. 23, 2020 | 28.41 | 28.58 | 28.41 | 28.53 | 28.50 | 3,700 |
Dec. 22, 2020 | 28.57 | 28.60 | 28.46 | 28.53 | 28.50 | 7,500 |
Dec. 21, 2020 | 28.60 | 28.60 | 28.25 | 28.46 | 28.43 | 28,000 |
Dec. 21, 2020 | 0.069 Dividend | |||||
Dec. 18, 2020 | 28.55 | 28.60 | 28.52 | 28.60 | 28.50 | 4,800 |
Dec. 17, 2020 | 28.37 | 28.55 | 28.37 | 28.55 | 28.45 | 5,100 |
Dec. 16, 2020 | 28.32 | 28.32 | 28.18 | 28.18 | 28.08 | 17,400 |
Dec. 15, 2020 | 28.07 | 28.09 | 28.02 | 28.02 | 27.92 | 5,600 |
Dec. 14, 2020 | 27.45 | 28.20 | 27.45 | 28.00 | 27.90 | 3,600 |
Dec. 11, 2020 | 27.96 | 28.08 | 27.92 | 28.08 | 27.98 | 5,100 |
Dec. 10, 2020 | 27.92 | 28.03 | 27.87 | 27.99 | 27.89 | 9,700 |
Dec. 09, 2020 | 28.27 | 28.35 | 28.01 | 28.01 | 27.91 | 8,400 |
Dec. 08, 2020 | 28.17 | 28.27 | 28.15 | 28.27 | 28.17 | 8,900 |
Dec. 07, 2020 | 28.10 | 28.10 | 28.01 | 28.05 | 27.95 | 9,100 |
Dec. 04, 2020 | 27.97 | 28.10 | 27.97 | 28.07 | 27.97 | 10,400 |
Dec. 03, 2020 | 28.17 | 28.24 | 28.11 | 28.15 | 28.05 | 6,400 |
Dec. 02, 2020 | 28.16 | 28.19 | 28.01 | 28.14 | 28.04 | 8,900 |
Dec. 01, 2020 | 28.29 | 28.32 | 28.08 | 28.20 | 28.10 | 5,700 |
Nov. 30, 2020 | 27.95 | 28.16 | 27.91 | 28.15 | 28.05 | 26,200 |
Nov. 27, 2020 | 28.04 | 28.22 | 27.95 | 28.22 | 28.12 | 16,800 |
Nov. 26, 2020 | 27.97 | 28.11 | 27.90 | 27.99 | 27.89 | 16,900 |
Nov. 25, 2020 | 27.78 | 27.92 | 27.77 | 27.83 | 27.73 | 8,300 |
Nov. 24, 2020 | 27.73 | 27.81 | 27.70 | 27.80 | 27.70 | 19,700 |
Nov. 23, 2020 | 27.97 | 27.97 | 27.73 | 27.79 | 27.69 | 11,200 |
Nov. 20, 2020 | 27.54 | 27.87 | 27.54 | 27.82 | 27.72 | 5,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |