|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2021
|
+0.50/+1.03%
|
48.50
|
49.50
|
48.50
|
49.00
|
48.96
|
49.00
|
14,000
|
|
2/25/2021
|
+0.55/+1.15%
|
48.45
|
48.85
|
48.10
|
48.50
|
48.47
|
48.50
|
56,100
|
|
2/24/2021
|
-0.15/-0.31%
|
48.10
|
48.20
|
47.95
|
47.95
|
48.07
|
47.95
|
65,700
|
|
2/23/2021
|
-0.30/-0.62%
|
48.00
|
48.20
|
48.00
|
48.10
|
48.10
|
48.10
|
7,400
|
|
2/22/2021
|
+0.40/+0.83%
|
48.10
|
48.40
|
47.80
|
48.40
|
48.05
|
48.40
|
34,700
|
|
2/19/2021
|
-0.30/-0.62%
|
48.30
|
48.35
|
48.00
|
48.00
|
48.11
|
48.00
|
23,700
|
|
2/18/2021
|
+0.10/+0.21%
|
48.20
|
48.80
|
48.00
|
48.30
|
48.34
|
48.30
|
28,400
|
|
2/17/2021
|
+2.05/+4.44%
|
46.15
|
48.20
|
46.15
|
48.20
|
47.41
|
48.20
|
56,100
|
|
2/9/2021
|
-0.85/-1.81%
|
47.00
|
47.00
|
46.00
|
46.15
|
46.89
|
46.15
|
26,300
|
|
2/8/2021
|
-0.45/-0.95%
|
47.50
|
47.55
|
46.10
|
47.00
|
47.32
|
47.00
|
24,100
|
|
2/5/2021
|
-0.05/-0.11%
|
47.50
|
47.50
|
47.05
|
47.45
|
47.21
|
47.45
|
4,500
|
|
2/4/2021
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.40
|
47.50
|
47.50
|
47.50
|
5,400
|
|
2/3/2021
|
+1.00/+2.15%
|
46.80
|
47.50
|
46.55
|
47.50
|
47.12
|
47.50
|
89,300
|
|
2/2/2021
|
+0.50/+1.09%
|
44.20
|
46.80
|
44.20
|
46.50
|
46.29
|
46.50
|
16,000
|
|
2/1/2021
|
-1.00/-2.13%
|
47.00
|
47.00
|
45.00
|
46.00
|
45.21
|
46.00
|
62,300
|
|
1/29/2021
|
+0.50/+1.08%
|
46.50
|
48.20
|
43.40
|
47.00
|
46.65
|
47.00
|
18,100
|
|
1/28/2021
|
-3.45/-6.91%
|
47.70
|
47.70
|
46.50
|
46.50
|
46.33
|
46.50
|
587,500
|
|
1/27/2021
|
+3.25/+6.96%
|
47.00
|
49.95
|
46.00
|
49.95
|
46.74
|
49.95
|
181,000
|
|
1/26/2021
|
-2.10/-4.30%
|
48.10
|
48.10
|
46.00
|
46.70
|
47.21
|
46.70
|
31,100
|
|
1/25/2021
|
-0.80/-1.61%
|
49.60
|
49.60
|
48.80
|
48.80
|
49.00
|
48.80
|
66,000
|
|
|
|
|
|