Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 51.61 | 52.26 | 50.97 | 52.08 | 52.08 | 142,400 |
Mar 04, 2021 | 50.67 | 52.01 | 50.18 | 50.95 | 50.95 | 139,800 |
Mar 03, 2021 | 50.00 | 52.35 | 50.00 | 50.61 | 50.61 | 136,400 |
Mar 02, 2021 | 50.22 | 50.71 | 49.38 | 49.62 | 49.62 | 91,100 |
Mar 01, 2021 | 50.10 | 50.46 | 49.32 | 50.29 | 50.29 | 92,600 |
Feb 26, 2021 | 49.26 | 50.12 | 48.63 | 48.89 | 48.89 | 118,500 |
Feb 25, 2021 | 50.97 | 51.43 | 49.25 | 49.76 | 49.76 | 106,600 |
Feb 24, 2021 | 49.24 | 50.99 | 49.11 | 50.41 | 50.41 | 158,800 |
Feb 23, 2021 | 48.30 | 49.94 | 48.01 | 48.78 | 48.78 | 150,400 |
Feb 22, 2021 | 47.70 | 48.84 | 47.32 | 48.26 | 48.26 | 272,100 |
Feb 19, 2021 | 47.16 | 47.78 | 47.13 | 47.77 | 47.77 | 153,700 |
Feb 18, 2021 | 47.28 | 47.65 | 46.80 | 46.89 | 46.89 | 49,900 |
Feb 17, 2021 | 47.35 | 48.22 | 46.64 | 47.43 | 47.43 | 65,800 |
Feb 16, 2021 | 47.07 | 47.94 | 47.02 | 47.57 | 47.57 | 81,900 |
Feb 12, 2021 | 46.42 | 46.90 | 46.11 | 46.83 | 46.83 | 77,300 |
Feb 11, 2021 | 47.19 | 47.93 | 45.59 | 46.47 | 46.47 | 118,300 |
Feb 10, 2021 | 47.19 | 47.85 | 46.46 | 46.86 | 46.86 | 83,700 |
Feb 09, 2021 | 46.20 | 47.58 | 46.06 | 47.35 | 47.35 | 82,800 |
Feb 08, 2021 | 45.39 | 46.25 | 44.48 | 46.25 | 46.25 | 72,400 |
Feb 05, 2021 | 45.80 | 45.93 | 44.43 | 45.17 | 45.17 | 69,900 |
Feb 04, 2021 | 44.21 | 45.44 | 43.93 | 45.36 | 45.36 | 107,200 |
Feb 03, 2021 | 43.63 | 44.77 | 43.03 | 43.97 | 43.97 | 104,600 |
Feb 02, 2021 | 43.60 | 44.19 | 43.09 | 44.06 | 44.06 | 98,600 |
Feb 01, 2021 | 42.97 | 43.41 | 42.16 | 43.03 | 43.03 | 125,100 |
Jan 29, 2021 | 43.90 | 44.00 | 41.90 | 42.49 | 42.49 | 243,400 |
Jan 28, 2021 | 44.78 | 44.78 | 41.97 | 42.55 | 42.55 | 174,500 |
Jan 27, 2021 | 42.89 | 43.26 | 41.92 | 42.21 | 42.21 | 146,000 |
Jan 26, 2021 | 44.63 | 44.90 | 43.71 | 44.03 | 44.03 | 97,000 |
Jan 25, 2021 | 44.05 | 44.84 | 42.89 | 44.63 | 44.63 | 98,200 |
Jan 22, 2021 | 43.47 | 44.85 | 42.68 | 44.66 | 44.66 | 100,800 |
Jan 21, 2021 | 45.11 | 45.11 | 43.22 | 44.09 | 44.09 | 90,800 |
Jan 20, 2021 | 45.63 | 45.83 | 44.88 | 45.11 | 45.11 | 121,400 |
Jan 19, 2021 | 45.10 | 45.69 | 44.27 | 45.46 | 45.46 | 102,400 |
Jan 15, 2021 | 44.88 | 45.68 | 44.41 | 45.02 | 45.02 | 103,300 |
Jan 14, 2021 | 45.22 | 45.71 | 44.53 | 45.46 | 45.46 | 108,900 |
Jan 13, 2021 | 45.90 | 46.14 | 44.61 | 44.94 | 44.94 | 115,000 |
Jan 12, 2021 | 45.57 | 46.73 | 45.04 | 46.20 | 46.20 | 102,900 |
Jan 11, 2021 | 43.21 | 45.26 | 43.21 | 45.25 | 45.25 | 109,600 |
Jan 08, 2021 | 44.91 | 45.11 | 43.21 | 43.88 | 43.88 | 166,700 |
Jan 07, 2021 | 46.33 | 47.06 | 45.21 | 45.54 | 45.54 | 132,100 |
Jan 07, 2021 | 0.22 Dividend | |||||
Jan 06, 2021 | 42.58 | 46.27 | 42.55 | 45.56 | 45.34 | 293,800 |
Jan 05, 2021 | 40.68 | 42.13 | 40.68 | 41.51 | 41.31 | 125,800 |
Jan 04, 2021 | 41.35 | 41.93 | 40.17 | 40.75 | 40.55 | 172,900 |
Dec 31, 2020 | 40.64 | 41.80 | 40.21 | 41.30 | 41.10 | 120,100 |
Dec 30, 2020 | 40.44 | 40.93 | 39.90 | 40.47 | 40.27 | 126,500 |
Dec 29, 2020 | 41.25 | 41.25 | 39.99 | 40.22 | 40.03 | 93,100 |
Dec 28, 2020 | 41.11 | 41.32 | 40.21 | 41.08 | 40.88 | 142,600 |
Dec 24, 2020 | 40.62 | 41.43 | 40.18 | 40.97 | 40.77 | 42,900 |
Dec 23, 2020 | 39.64 | 40.82 | 39.64 | 40.64 | 40.44 | 106,900 |
Dec 22, 2020 | 40.44 | 40.95 | 39.41 | 39.42 | 39.23 | 148,200 |
Dec 21, 2020 | 40.70 | 41.14 | 39.81 | 40.36 | 40.17 | 175,100 |
Dec 18, 2020 | 40.95 | 42.47 | 40.45 | 40.76 | 40.56 | 462,600 |
Dec 17, 2020 | 40.59 | 41.05 | 39.76 | 40.73 | 40.53 | 160,300 |
Dec 16, 2020 | 41.42 | 41.42 | 40.33 | 40.53 | 40.33 | 186,500 |
Dec 15, 2020 | 40.50 | 41.42 | 40.16 | 41.17 | 40.97 | 128,300 |
Dec 14, 2020 | 41.06 | 41.15 | 39.86 | 40.11 | 39.92 | 133,700 |
Dec 11, 2020 | 39.99 | 40.57 | 39.87 | 40.28 | 40.09 | 100,000 |
Dec 10, 2020 | 39.58 | 40.57 | 39.27 | 40.52 | 40.32 | 70,200 |
Dec 09, 2020 | 40.20 | 40.56 | 39.71 | 40.10 | 39.91 | 116,400 |
Dec 08, 2020 | 39.13 | 39.89 | 39.13 | 39.71 | 39.52 | 97,500 |
Dec 07, 2020 | 39.89 | 39.90 | 38.90 | 39.67 | 39.48 | 110,500 |
Dec 04, 2020 | 39.70 | 40.12 | 39.20 | 40.04 | 39.85 | 158,300 |
Dec 03, 2020 | 39.17 | 39.48 | 38.04 | 39.04 | 38.85 | 180,600 |
Dec 02, 2020 | 37.98 | 39.18 | 37.64 | 38.91 | 38.72 | 168,300 |
Dec 01, 2020 | 37.69 | 38.50 | 37.49 | 37.97 | 37.79 | 149,800 |
Nov 30, 2020 | 38.18 | 38.64 | 36.49 | 36.78 | 36.60 | 209,600 |
Nov 27, 2020 | 38.90 | 39.31 | 37.95 | 38.60 | 38.41 | 80,600 |
Nov 25, 2020 | 39.11 | 40.20 | 38.48 | 39.16 | 38.97 | 130,300 |
Nov 24, 2020 | 38.69 | 39.98 | 38.13 | 39.53 | 39.34 | 210,100 |
Nov 23, 2020 | 37.92 | 39.32 | 37.67 | 37.82 | 37.64 | 212,800 |
Nov 20, 2020 | 36.62 | 37.60 | 36.50 | 37.48 | 37.30 | 136,400 |
Nov 19, 2020 | 36.83 | 37.34 | 36.19 | 37.19 | 37.01 | 110,700 |
Nov 18, 2020 | 37.95 | 38.35 | 36.93 | 37.03 | 36.85 | 137,500 |
Nov 17, 2020 | 37.34 | 37.98 | 36.31 | 37.64 | 37.46 | 175,700 |
Nov 16, 2020 | 37.31 | 37.84 | 36.85 | 37.76 | 37.58 | 194,100 |
Nov 13, 2020 | 35.49 | 36.53 | 35.29 | 35.97 | 35.80 | 178,800 |
Nov 12, 2020 | 33.96 | 35.66 | 33.96 | 35.14 | 34.97 | 196,000 |
Nov 11, 2020 | 36.15 | 36.60 | 34.62 | 35.43 | 35.26 | 124,900 |
Nov 10, 2020 | 34.57 | 36.37 | 34.04 | 35.96 | 35.79 | 159,000 |
Nov 09, 2020 | 31.34 | 34.94 | 31.34 | 34.01 | 33.85 | 223,400 |
Nov 06, 2020 | 30.57 | 30.57 | 29.12 | 29.30 | 29.16 | 48,300 |
Nov 05, 2020 | 29.01 | 30.45 | 29.01 | 30.22 | 30.07 | 97,400 |
Nov 04, 2020 | 30.14 | 30.38 | 28.79 | 28.99 | 28.85 | 107,900 |
Nov 03, 2020 | 31.27 | 31.53 | 30.77 | 30.96 | 30.81 | 117,700 |
Nov 02, 2020 | 30.42 | 30.74 | 29.87 | 30.56 | 30.41 | 65,300 |
Oct 30, 2020 | 29.45 | 30.02 | 29.45 | 29.92 | 29.78 | 119,200 |
Oct 29, 2020 | 28.79 | 29.74 | 28.33 | 29.62 | 29.48 | 71,000 |
Oct 28, 2020 | 28.88 | 29.34 | 28.66 | 28.78 | 28.64 | 104,300 |
Oct 27, 2020 | 30.81 | 30.96 | 29.39 | 29.50 | 29.36 | 97,200 |
Oct 26, 2020 | 30.96 | 31.28 | 30.62 | 30.97 | 30.82 | 127,700 |
Oct 23, 2020 | 31.75 | 32.24 | 30.54 | 31.45 | 31.30 | 101,900 |
Oct 22, 2020 | 30.50 | 31.85 | 29.88 | 31.52 | 31.37 | 191,400 |
Oct 21, 2020 | 30.10 | 30.21 | 29.84 | 29.99 | 29.85 | 81,600 |
Oct 20, 2020 | 29.74 | 30.35 | 29.63 | 29.86 | 29.72 | 97,200 |
Oct 19, 2020 | 29.68 | 29.78 | 29.15 | 29.31 | 29.17 | 75,000 |
Oct 16, 2020 | 29.72 | 30.20 | 28.91 | 29.51 | 29.37 | 120,800 |
Oct 15, 2020 | 28.54 | 30.01 | 27.84 | 30.01 | 29.87 | 141,700 |
Oct 14, 2020 | 29.13 | 29.46 | 28.67 | 28.98 | 28.84 | 98,800 |
Oct 14, 2020 | 0.22 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |