Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 100 |
Jan. 21, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
Jan. 20, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan. 19, 2021 | 30.90 | 31.00 | 30.75 | 31.00 | 31.00 | 4,600 |
Jan. 15, 2021 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Jan. 14, 2021 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Jan. 13, 2021 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Jan. 12, 2021 | 31.00 | 31.00 | 30.75 | 30.75 | 30.75 | 8,200 |
Jan. 11, 2021 | 30.85 | 31.00 | 30.85 | 31.00 | 31.00 | 2,000 |
Jan. 08, 2021 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 400 |
Jan. 07, 2021 | 29.66 | 30.00 | 29.66 | 30.00 | 30.00 | 1,000 |
Jan. 06, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jan. 05, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jan. 04, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 100 |
Dec. 31, 2020 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Dec. 30, 2020 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Dec. 29, 2020 | 27.60 | 27.60 | 27.55 | 27.55 | 27.55 | 3,300 |
Dec. 28, 2020 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Dec. 24, 2020 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 200 |
Dec. 23, 2020 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Dec. 22, 2020 | 27.05 | 27.25 | 27.05 | 27.25 | 27.25 | 800 |
Dec. 21, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Dec. 18, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Dec. 17, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Dec. 16, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Dec. 15, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Dec. 14, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
Dec. 11, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Dec. 10, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,800 |
Dec. 10, 2020 | 0.66 Dividend | |||||
Dec. 09, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 26.34 | 900 |
Dec. 08, 2020 | 26.95 | 27.00 | 26.95 | 27.00 | 26.34 | 2,200 |
Dec. 07, 2020 | 26.28 | 26.95 | 26.28 | 26.95 | 26.29 | 400 |
Dec. 04, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | 200 |
Dec. 03, 2020 | 25.43 | 25.74 | 25.43 | 25.74 | 25.11 | 200 |
Dec. 02, 2020 | 25.05 | 25.05 | 25.05 | 25.05 | 24.44 | - |
Dec. 01, 2020 | 25.05 | 25.05 | 25.05 | 25.05 | 24.44 | 1,200 |
Nov. 30, 2020 | 25.36 | 25.36 | 25.00 | 25.00 | 24.39 | 4,500 |
Nov. 27, 2020 | 26.00 | 26.00 | 25.62 | 25.62 | 24.99 | 2,500 |
Nov. 25, 2020 | 26.03 | 26.03 | 26.00 | 26.00 | 25.36 | 2,500 |
Nov. 24, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | - |
Nov. 23, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | - |
Nov. 20, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | - |
Nov. 19, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | - |
Nov. 18, 2020 | 25.95 | 26.00 | 25.95 | 26.00 | 25.36 | 200 |
Nov. 17, 2020 | 25.88 | 25.88 | 25.88 | 25.88 | 25.25 | - |
Nov. 16, 2020 | 25.88 | 25.88 | 25.88 | 25.88 | 25.25 | 100 |
Nov. 13, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 24.88 | 200 |
Nov. 12, 2020 | 25.00 | 25.10 | 25.00 | 25.10 | 24.49 | 13,300 |
Nov. 11, 2020 | 25.30 | 25.30 | 24.15 | 24.20 | 23.61 | 3,400 |
Nov. 10, 2020 | 25.95 | 25.95 | 25.95 | 25.95 | 25.32 | - |
Nov. 09, 2020 | 25.95 | 25.95 | 25.75 | 25.95 | 25.32 | 600 |
Nov. 06, 2020 | 24.50 | 25.00 | 24.50 | 25.00 | 24.39 | 2,400 |
Nov. 05, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 23.90 | - |
Nov. 04, 2020 | 24.51 | 24.51 | 24.50 | 24.50 | 23.90 | 300 |
Nov. 03, 2020 | 24.75 | 24.77 | 24.75 | 24.77 | 24.16 | 1,200 |
Nov. 02, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 24.00 | 800 |
Oct. 30, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 24.39 | - |
Oct. 29, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 24.39 | 1,800 |
Oct. 28, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 24.39 | - |
Oct. 27, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 24.39 | - |
Oct. 26, 2020 | 25.11 | 25.11 | 25.00 | 25.00 | 24.39 | 2,300 |
Oct. 23, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 24.39 | 100 |
Oct. 22, 2020 | 24.51 | 24.51 | 24.51 | 24.51 | 23.91 | - |
Oct. 21, 2020 | 24.51 | 24.51 | 24.51 | 24.51 | 23.91 | - |
Oct. 20, 2020 | 24.51 | 24.51 | 24.51 | 24.51 | 23.91 | - |
Oct. 19, 2020 | 24.51 | 24.51 | 24.51 | 24.51 | 23.91 | - |
Oct. 16, 2020 | 24.51 | 24.51 | 24.51 | 24.51 | 23.91 | - |
Oct. 15, 2020 | 24.51 | 24.51 | 24.51 | 24.51 | 23.91 | - |
Oct. 14, 2020 | 24.51 | 24.51 | 24.51 | 24.51 | 23.91 | - |
Oct. 13, 2020 | 24.51 | 24.51 | 24.51 | 24.51 | 23.91 | - |
Oct. 12, 2020 | 24.51 | 24.51 | 24.51 | 24.51 | 23.91 | - |
Oct. 09, 2020 | 24.51 | 24.51 | 24.51 | 24.51 | 23.91 | - |
Oct. 08, 2020 | 24.52 | 24.52 | 24.51 | 24.51 | 23.91 | 300 |
Oct. 07, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 23.90 | - |
Oct. 06, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 23.90 | - |
Oct. 05, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 23.90 | - |
Oct. 02, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 23.90 | - |
Oct. 01, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 23.90 | - |
Sep. 30, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 23.90 | - |
Sep. 29, 2020 | 24.52 | 24.52 | 24.50 | 24.50 | 23.90 | 500 |
Sep. 28, 2020 | 24.55 | 24.55 | 24.55 | 24.55 | 23.95 | - |
Sep. 25, 2020 | 24.75 | 24.75 | 24.55 | 24.55 | 23.95 | 500 |
Sep. 24, 2020 | 25.02 | 25.02 | 25.02 | 25.02 | 24.41 | - |
Sep. 23, 2020 | 25.51 | 25.51 | 25.02 | 25.02 | 24.41 | 500 |
Sep. 22, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | - |
Sep. 21, 2020 | 26.12 | 26.12 | 26.00 | 26.00 | 25.36 | 6,800 |
Sep. 18, 2020 | 26.11 | 26.11 | 26.11 | 26.11 | 25.47 | - |
Sep. 17, 2020 | 27.00 | 27.00 | 26.11 | 26.11 | 25.47 | 300 |
Sep. 16, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 26.34 | - |
Sep. 15, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 26.34 | - |
Sep. 14, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 26.34 | - |
Sep. 11, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 26.34 | - |
Sep. 10, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 26.34 | 500 |
Sep. 09, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 26.34 | 500 |
Sep. 08, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 26.34 | - |
Sep. 04, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 26.34 | - |
Sep. 03, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 26.34 | 1,600 |
Sep. 02, 2020 | 26.25 | 26.25 | 26.25 | 26.25 | 25.61 | - |
Sep. 01, 2020 | 26.25 | 26.25 | 26.25 | 26.25 | 25.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |