Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 04, 2021 | 47.59 | 47.95 | 46.48 | 47.23 | 47.23 | 15,966,800 |
Mar 03, 2021 | 47.64 | 47.64 | 46.85 | 47.16 | 47.16 | 14,030,700 |
Mar 02, 2021 | 48.40 | 48.43 | 47.67 | 47.73 | 47.73 | 14,356,500 |
Mar 01, 2021 | 48.46 | 48.68 | 48.08 | 48.09 | 48.09 | 11,374,500 |
Feb 26, 2021 | 48.85 | 48.92 | 47.98 | 48.38 | 48.38 | 8,547,800 |
Feb 25, 2021 | 49.85 | 49.87 | 48.75 | 48.91 | 48.91 | 12,795,900 |
Feb 25, 2021 | 0.95 Dividend | |||||
Feb 24, 2021 | 49.66 | 50.32 | 49.51 | 50.10 | 49.15 | 12,218,600 |
Feb 23, 2021 | 50.70 | 50.77 | 49.22 | 49.31 | 48.37 | 14,535,900 |
Feb 22, 2021 | 50.67 | 50.81 | 50.36 | 50.57 | 49.61 | 10,776,000 |
Feb 19, 2021 | 51.13 | 51.16 | 50.55 | 50.59 | 49.63 | 6,895,600 |
Feb 18, 2021 | 51.49 | 51.98 | 51.41 | 51.50 | 50.52 | 9,762,100 |
Feb 17, 2021 | 51.05 | 51.79 | 50.85 | 51.45 | 50.47 | 9,514,000 |
Feb 16, 2021 | 51.02 | 51.26 | 50.60 | 50.89 | 49.93 | 8,823,300 |
Feb 12, 2021 | 50.93 | 51.74 | 50.80 | 51.69 | 50.71 | 11,854,800 |
Feb 11, 2021 | 50.34 | 50.43 | 49.60 | 50.09 | 49.14 | 13,265,000 |
Feb 10, 2021 | 50.78 | 50.84 | 49.76 | 49.97 | 49.02 | 9,656,600 |
Feb 09, 2021 | 50.16 | 50.64 | 50.04 | 50.41 | 49.45 | 8,058,100 |
Feb 08, 2021 | 50.10 | 50.53 | 49.80 | 50.06 | 49.11 | 8,559,100 |
Feb 05, 2021 | 49.95 | 50.10 | 49.65 | 49.73 | 48.79 | 9,803,800 |
Feb 04, 2021 | 50.31 | 50.45 | 50.04 | 50.36 | 49.41 | 7,317,700 |
Feb 03, 2021 | 50.16 | 50.34 | 49.73 | 50.00 | 49.05 | 9,069,700 |
Feb 02, 2021 | 50.52 | 50.63 | 50.02 | 50.06 | 49.11 | 11,349,800 |
Feb 01, 2021 | 51.26 | 51.30 | 50.21 | 50.40 | 49.44 | 14,590,900 |
Jan 29, 2021 | 51.73 | 52.21 | 50.51 | 50.60 | 49.64 | 12,686,300 |
Jan 28, 2021 | 52.12 | 52.94 | 51.99 | 52.04 | 51.05 | 8,374,800 |
Jan 27, 2021 | 53.37 | 53.43 | 52.03 | 52.10 | 51.11 | 14,550,200 |
Jan 26, 2021 | 54.52 | 54.65 | 54.19 | 54.44 | 53.41 | 11,614,400 |
Jan 25, 2021 | 53.73 | 54.21 | 53.59 | 54.01 | 52.99 | 13,742,800 |
Jan 22, 2021 | 52.73 | 53.54 | 52.62 | 53.25 | 52.24 | 13,372,700 |
Jan 21, 2021 | 52.56 | 52.74 | 52.16 | 52.55 | 51.55 | 16,058,000 |
Jan 20, 2021 | 52.65 | 52.65 | 51.91 | 52.24 | 51.25 | 13,626,200 |
Jan 19, 2021 | 52.52 | 52.66 | 52.21 | 52.57 | 51.57 | 13,568,700 |
Jan 15, 2021 | 51.29 | 51.56 | 51.13 | 51.34 | 50.37 | 9,524,000 |
Jan 14, 2021 | 51.47 | 51.80 | 51.17 | 51.29 | 50.32 | 11,521,700 |
Jan 13, 2021 | 50.74 | 51.25 | 50.67 | 50.88 | 49.92 | 11,452,800 |
Jan 12, 2021 | 50.64 | 50.65 | 50.10 | 50.29 | 49.34 | 9,628,800 |
Jan 11, 2021 | 50.58 | 51.09 | 50.41 | 50.56 | 49.60 | 11,687,200 |
Jan 08, 2021 | 50.59 | 50.88 | 50.32 | 50.86 | 49.90 | 10,996,000 |
Jan 07, 2021 | 50.55 | 50.78 | 50.06 | 50.19 | 49.24 | 13,562,600 |
Jan 06, 2021 | 50.84 | 51.44 | 50.66 | 50.91 | 49.94 | 12,754,900 |
Jan 05, 2021 | 50.40 | 50.83 | 50.02 | 50.70 | 49.74 | 13,361,900 |
Jan 04, 2021 | 50.92 | 51.05 | 49.89 | 50.52 | 49.56 | 15,665,800 |
Dec 31, 2020 | 50.00 | 50.09 | 49.12 | 49.99 | 49.04 | 10,610,000 |
Dec 30, 2020 | 50.46 | 50.55 | 50.04 | 50.18 | 49.23 | 14,349,100 |
Dec 29, 2020 | 50.66 | 50.70 | 49.79 | 49.90 | 48.95 | 17,308,500 |
Dec 28, 2020 | 50.23 | 50.28 | 49.14 | 49.38 | 48.44 | 15,481,900 |
Dec 24, 2020 | 48.90 | 48.90 | 48.17 | 48.52 | 47.60 | 4,931,700 |
Dec 23, 2020 | 49.11 | 49.12 | 48.63 | 48.77 | 47.85 | 11,311,000 |
Dec 22, 2020 | 49.27 | 49.28 | 48.50 | 48.73 | 47.81 | 14,221,900 |
Dec 21, 2020 | 49.48 | 49.84 | 49.06 | 49.68 | 48.74 | 13,007,200 |
Dec 18, 2020 | 50.92 | 50.95 | 49.99 | 50.21 | 49.26 | 25,875,200 |
Dec 17, 2020 | 51.26 | 51.37 | 50.55 | 50.79 | 49.83 | 13,957,200 |
Dec 16, 2020 | 51.80 | 51.81 | 50.82 | 50.93 | 49.96 | 19,333,500 |
Dec 15, 2020 | 50.61 | 50.83 | 50.09 | 50.83 | 49.87 | 22,345,300 |
Dec 14, 2020 | 50.67 | 51.57 | 49.89 | 50.03 | 49.08 | 54,898,600 |
Dec 11, 2020 | 53.63 | 54.35 | 53.63 | 54.27 | 53.24 | 3,870,000 |
Dec 10, 2020 | 53.86 | 54.20 | 53.67 | 53.89 | 52.87 | 7,566,800 |
Dec 09, 2020 | 54.96 | 55.02 | 53.81 | 54.04 | 53.02 | 7,952,400 |
Dec 08, 2020 | 53.67 | 55.06 | 53.62 | 54.72 | 53.68 | 6,707,600 |
Dec 07, 2020 | 54.38 | 54.49 | 53.83 | 54.26 | 53.23 | 6,582,900 |
Dec 04, 2020 | 53.55 | 54.14 | 53.42 | 53.74 | 52.72 | 4,685,400 |
Dec 03, 2020 | 52.87 | 52.96 | 52.25 | 52.78 | 51.78 | 7,917,100 |
Dec 02, 2020 | 52.89 | 53.60 | 52.83 | 53.39 | 52.38 | 4,953,700 |
Dec 01, 2020 | 53.06 | 53.36 | 52.60 | 52.98 | 51.98 | 13,308,200 |
Nov 30, 2020 | 53.30 | 53.42 | 52.53 | 52.94 | 51.94 | 14,725,200 |
Nov 27, 2020 | 51.58 | 52.77 | 51.44 | 52.61 | 51.61 | 14,783,200 |
Nov 25, 2020 | 52.34 | 53.09 | 52.30 | 52.60 | 51.60 | 11,660,900 |
Nov 24, 2020 | 54.00 | 54.30 | 53.52 | 53.57 | 52.55 | 8,341,400 |
Nov 23, 2020 | 54.52 | 54.71 | 53.33 | 54.70 | 53.66 | 13,670,600 |
Nov 20, 2020 | 54.88 | 55.42 | 54.68 | 55.30 | 54.25 | 4,306,000 |
Nov 19, 2020 | 54.25 | 54.25 | 53.67 | 54.03 | 53.01 | 6,768,200 |
Nov 18, 2020 | 55.33 | 55.34 | 53.96 | 53.99 | 52.97 | 4,732,300 |
Nov 17, 2020 | 55.11 | 55.42 | 54.75 | 54.96 | 53.92 | 6,451,500 |
Nov 16, 2020 | 56.49 | 56.77 | 56.07 | 56.29 | 55.22 | 5,190,500 |
Nov 13, 2020 | 56.87 | 57.42 | 56.76 | 57.38 | 56.29 | 2,900,500 |
Nov 12, 2020 | 56.81 | 57.37 | 56.48 | 56.84 | 55.76 | 2,902,900 |
Nov 11, 2020 | 57.54 | 58.08 | 57.32 | 58.02 | 56.92 | 4,069,700 |
Nov 10, 2020 | 56.64 | 56.85 | 55.98 | 56.57 | 55.50 | 5,835,800 |
Nov 09, 2020 | 54.77 | 55.12 | 53.89 | 54.05 | 53.03 | 4,381,300 |
Nov 06, 2020 | 55.69 | 55.96 | 55.44 | 55.52 | 54.47 | 3,686,300 |
Nov 05, 2020 | 56.06 | 56.38 | 55.11 | 55.16 | 54.11 | 6,660,900 |
Nov 04, 2020 | 53.95 | 55.37 | 53.91 | 55.04 | 54.00 | 7,385,800 |
Nov 03, 2020 | 51.46 | 52.07 | 51.29 | 51.70 | 50.72 | 4,156,800 |
Nov 02, 2020 | 50.47 | 50.72 | 50.15 | 50.62 | 49.66 | 5,368,800 |
Oct 30, 2020 | 50.92 | 51.20 | 49.79 | 50.16 | 49.21 | 4,761,600 |
Oct 29, 2020 | 51.04 | 51.45 | 50.41 | 51.07 | 50.10 | 3,534,000 |
Oct 28, 2020 | 51.89 | 51.95 | 50.91 | 50.98 | 50.01 | 5,263,200 |
Oct 27, 2020 | 53.31 | 53.49 | 52.38 | 52.48 | 51.48 | 3,702,300 |
Oct 26, 2020 | 52.87 | 53.36 | 52.54 | 53.07 | 52.06 | 6,022,000 |
Oct 23, 2020 | 52.17 | 52.69 | 51.78 | 52.00 | 51.01 | 5,576,900 |
Oct 22, 2020 | 52.01 | 52.23 | 51.63 | 51.96 | 50.97 | 3,751,000 |
Oct 21, 2020 | 52.14 | 52.48 | 50.47 | 51.57 | 50.59 | 8,219,800 |
Oct 20, 2020 | 52.68 | 52.82 | 52.15 | 52.19 | 51.20 | 4,919,100 |
Oct 19, 2020 | 53.23 | 53.33 | 52.30 | 52.44 | 51.45 | 3,143,700 |
Oct 16, 2020 | 53.00 | 53.50 | 52.83 | 53.03 | 52.02 | 2,665,500 |
Oct 15, 2020 | 52.45 | 52.77 | 52.24 | 52.55 | 51.55 | 3,038,700 |
Oct 14, 2020 | 54.00 | 54.06 | 52.94 | 53.19 | 52.18 | 4,657,400 |
Oct 13, 2020 | 54.77 | 55.15 | 54.45 | 54.48 | 53.45 | 2,949,800 |
Oct 12, 2020 | 55.19 | 55.45 | 54.97 | 55.27 | 54.22 | 2,783,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |