Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jan 2021 | 28.23 | 28.25 | 28.23 | 28.25 | 28.25 | 56,323 |
14 Jan 2021 | 28.24 | 28.24 | 28.21 | 28.21 | 28.21 | 56,221 |
13 Jan 2021 | 28.22 | 28.23 | 28.21 | 28.23 | 28.23 | 51,219 |
12 Jan 2021 | 28.20 | 28.23 | 28.20 | 28.22 | 28.22 | 99,763 |
11 Jan 2021 | 28.22 | 28.22 | 28.20 | 28.21 | 28.21 | 58,132 |
08 Jan 2021 | 28.20 | 28.21 | 28.20 | 28.21 | 28.21 | 42,540 |
07 Jan 2021 | 28.20 | 28.21 | 28.19 | 28.20 | 28.20 | 102,947 |
06 Jan 2021 | 28.19 | 28.21 | 28.19 | 28.20 | 28.20 | 40,155 |
05 Jan 2021 | 28.22 | 28.22 | 28.20 | 28.21 | 28.21 | 29,417 |
04 Jan 2021 | 28.22 | 28.22 | 28.20 | 28.21 | 28.21 | 67,282 |
31 Dec 2020 | 28.19 | 28.23 | 28.19 | 28.23 | 28.23 | 15,870 |
30 Dec 2020 | 28.23 | 28.23 | 28.19 | 28.21 | 28.21 | 26,811 |
29 Dec 2020 | 28.24 | 28.25 | 28.22 | 28.24 | 28.24 | 120,544 |
24 Dec 2020 | 28.22 | 28.24 | 28.22 | 28.23 | 28.23 | 21,792 |
23 Dec 2020 | 28.23 | 28.23 | 28.22 | 28.22 | 28.22 | 64,242 |
22 Dec 2020 | 28.23 | 28.24 | 28.21 | 28.23 | 28.23 | 53,886 |
21 Dec 2020 | 28.25 | 28.25 | 28.19 | 28.20 | 28.20 | 163,246 |
18 Dec 2020 | 28.21 | 28.22 | 28.20 | 28.21 | 28.21 | 37,217 |
17 Dec 2020 | 28.21 | 28.22 | 28.19 | 28.21 | 28.21 | 54,683 |
16 Dec 2020 | 28.21 | 28.22 | 28.20 | 28.22 | 28.22 | 64,046 |
15 Dec 2020 | 28.21 | 28.21 | 28.20 | 28.21 | 28.21 | 42,982 |
14 Dec 2020 | 28.19 | 28.21 | 28.19 | 28.20 | 28.20 | 111,270 |
11 Dec 2020 | 28.21 | 28.22 | 28.20 | 28.21 | 28.21 | 97,248 |
10 Dec 2020 | 28.19 | 28.20 | 28.19 | 28.20 | 28.20 | 41,204 |
09 Dec 2020 | 28.19 | 28.20 | 28.18 | 28.20 | 28.20 | 58,671 |
08 Dec 2020 | 28.18 | 28.19 | 28.17 | 28.18 | 28.18 | 182,240 |
07 Dec 2020 | 28.17 | 28.19 | 28.17 | 28.18 | 28.18 | 112,731 |
04 Dec 2020 | 28.20 | 28.20 | 28.17 | 28.17 | 28.17 | 47,820 |
03 Dec 2020 | 28.18 | 28.20 | 28.18 | 28.19 | 28.19 | 49,177 |
02 Dec 2020 | 28.17 | 28.19 | 28.17 | 28.18 | 28.18 | 24,707 |
01 Dec 2020 | - | - | - | - | - | - |
30 Nov 2020 | 28.18 | 28.20 | 28.18 | 28.20 | 28.20 | 39,142 |
27 Nov 2020 | 28.18 | 28.20 | 28.18 | 28.19 | 28.19 | 29,624 |
26 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 28.17 | 28.18 | 28.16 | 28.17 | 28.17 | 29,069 |
24 Nov 2020 | 28.17 | 28.17 | 28.16 | 28.16 | 28.16 | 33,041 |
23 Nov 2020 | 28.22 | 28.22 | 28.20 | 28.21 | 28.21 | 30,629 |
20 Nov 2020 | 28.22 | 28.22 | 28.19 | 28.20 | 28.20 | 178,824 |
19 Nov 2020 | 28.18 | 28.21 | 28.18 | 28.20 | 28.20 | 39,054 |
18 Nov 2020 | 28.21 | 28.22 | 28.20 | 28.21 | 28.21 | 90,966 |
17 Nov 2020 | 28.20 | 28.21 | 28.19 | 28.20 | 28.20 | 42,933 |
16 Nov 2020 | 28.18 | 28.21 | 28.18 | 28.21 | 28.21 | 50,623 |
13 Nov 2020 | 28.20 | 28.20 | 28.16 | 28.16 | 28.16 | 103,858 |
12 Nov 2020 | 28.18 | 28.20 | 28.18 | 28.20 | 28.20 | 26,231 |
11 Nov 2020 | 28.16 | 28.18 | 28.15 | 28.17 | 28.17 | 39,259 |
10 Nov 2020 | 28.17 | 28.18 | 28.16 | 28.18 | 28.18 | 31,367 |
09 Nov 2020 | 28.19 | 28.19 | 28.16 | 28.17 | 28.17 | 59,381 |
06 Nov 2020 | 28.20 | 28.20 | 28.18 | 28.18 | 28.18 | 26,729 |
05 Nov 2020 | 28.18 | 28.20 | 28.18 | 28.19 | 28.19 | 42,989 |
04 Nov 2020 | 28.18 | 28.19 | 28.17 | 28.17 | 28.17 | 24,606 |
03 Nov 2020 | 28.19 | 28.19 | 28.17 | 28.18 | 28.18 | 37,224 |
02 Nov 2020 | 28.19 | 28.20 | 28.18 | 28.18 | 28.18 | 63,608 |
30 Oct 2020 | 28.19 | 28.19 | 28.17 | 28.17 | 28.17 | 64,682 |
29 Oct 2020 | 28.19 | 28.21 | 28.17 | 28.18 | 28.18 | 56,039 |
28 Oct 2020 | 28.21 | 28.21 | 28.19 | 28.19 | 28.19 | 57,593 |
27 Oct 2020 | 28.21 | 28.21 | 28.20 | 28.20 | 28.20 | 37,598 |
26 Oct 2020 | 28.22 | 28.22 | 28.19 | 28.19 | 28.19 | 140,177 |
23 Oct 2020 | 28.27 | 28.27 | 28.26 | 28.26 | 28.26 | 19,558 |
22 Oct 2020 | 28.28 | 28.28 | 28.25 | 28.26 | 28.26 | 21,980 |
21 Oct 2020 | 28.27 | 28.27 | 28.25 | 28.27 | 28.27 | 49,164 |
20 Oct 2020 | 28.27 | 28.27 | 28.26 | 28.26 | 28.26 | 16,152 |
19 Oct 2020 | 28.28 | 28.28 | 28.26 | 28.27 | 28.27 | 36,116 |
16 Oct 2020 | 28.28 | 28.28 | 28.26 | 28.28 | 28.28 | 27,321 |
15 Oct 2020 | 28.26 | 28.28 | 28.26 | 28.27 | 28.27 | 20,960 |
14 Oct 2020 | 28.26 | 28.27 | 28.26 | 28.27 | 28.27 | 28,432 |
13 Oct 2020 | 28.26 | 28.27 | 28.26 | 28.27 | 28.27 | 34,355 |
09 Oct 2020 | 28.25 | 28.27 | 28.24 | 28.27 | 28.27 | 53,870 |
08 Oct 2020 | 28.25 | 28.25 | 28.23 | 28.25 | 28.25 | 22,630 |
07 Oct 2020 | 28.24 | 28.24 | 28.23 | 28.23 | 28.23 | 16,142 |
06 Oct 2020 | 28.23 | 28.25 | 28.23 | 28.24 | 28.24 | 44,046 |
05 Oct 2020 | 28.22 | 28.23 | 28.22 | 28.23 | 28.23 | 32,720 |
02 Oct 2020 | 28.22 | 28.24 | 28.22 | 28.24 | 28.24 | 39,940 |
01 Oct 2020 | 28.22 | 28.24 | 28.21 | 28.22 | 28.22 | 97,306 |
30 Sep 2020 | 28.23 | 28.23 | 28.22 | 28.22 | 28.22 | 58,677 |
29 Sep 2020 | 28.23 | 28.24 | 28.23 | 28.23 | 28.23 | 14,933 |
28 Sep 2020 | 28.22 | 28.24 | 28.22 | 28.24 | 28.24 | 45,884 |
25 Sep 2020 | 28.23 | 28.24 | 28.23 | 28.23 | 28.23 | 27,566 |
24 Sep 2020 | 28.23 | 28.24 | 28.22 | 28.23 | 28.23 | 56,339 |
23 Sep 2020 | 28.28 | 28.30 | 28.28 | 28.30 | 28.30 | 75,918 |
22 Sep 2020 | 28.28 | 28.29 | 28.27 | 28.28 | 28.28 | 25,911 |
21 Sep 2020 | 28.28 | 28.29 | 28.28 | 28.28 | 28.28 | 51,821 |
18 Sep 2020 | 28.26 | 28.29 | 28.26 | 28.29 | 28.29 | 14,365 |
17 Sep 2020 | 28.29 | 28.30 | 28.28 | 28.30 | 28.30 | 85,118 |
16 Sep 2020 | 28.28 | 28.28 | 28.26 | 28.27 | 28.27 | 40,907 |
15 Sep 2020 | 28.28 | 28.28 | 28.26 | 28.28 | 28.28 | 26,987 |
14 Sep 2020 | 28.28 | 28.29 | 28.25 | 28.25 | 28.25 | 102,665 |
11 Sep 2020 | 28.27 | 28.28 | 28.27 | 28.28 | 28.28 | 60,712 |
10 Sep 2020 | 28.28 | 28.28 | 28.24 | 28.26 | 28.26 | 90,812 |
09 Sep 2020 | 28.28 | 28.28 | 28.25 | 28.26 | 28.26 | 56,287 |
08 Sep 2020 | 28.25 | 28.27 | 28.25 | 28.27 | 28.27 | 12,121 |
04 Sep 2020 | 28.27 | 28.27 | 28.22 | 28.25 | 28.25 | 87,993 |
03 Sep 2020 | 28.28 | 28.28 | 28.26 | 28.28 | 28.28 | 23,700 |
02 Sep 2020 | 28.24 | 28.27 | 28.24 | 28.26 | 28.26 | 40,764 |
01 Sep 2020 | 28.24 | 28.26 | 28.24 | 28.24 | 28.24 | 445,317 |
31 Aug 2020 | 28.24 | 28.24 | 28.22 | 28.23 | 28.23 | 19,150 |
28 Aug 2020 | 28.21 | 28.22 | 28.21 | 28.21 | 28.21 | 63,530 |
27 Aug 2020 | 28.22 | 28.23 | 28.21 | 28.21 | 28.21 | 32,509 |
26 Aug 2020 | 28.21 | 28.22 | 28.21 | 28.21 | 28.21 | 12,265 |
25 Aug 2020 | 28.22 | 28.23 | 28.21 | 28.23 | 28.23 | 38,346 |
24 Aug 2020 | 28.28 | 28.30 | 28.28 | 28.29 | 28.29 | 61,845 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |