Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 21, 2021 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 100 |
Jan 20, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 19, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 15, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 14, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 200 |
Jan 13, 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 200 |
Jan 12, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 11, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 100 |
Jan 08, 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Jan 07, 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Jan 06, 2021 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 500 |
Jan 05, 2021 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Jan 04, 2021 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 500 |
Dec 31, 2020 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 100 |
Dec 30, 2020 | 71.90 | 72.00 | 71.00 | 72.00 | 72.00 | 900 |
Dec 29, 2020 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Dec 28, 2020 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2,000 |
Dec 24, 2020 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 300 |
Dec 23, 2020 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 100 |
Dec 22, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Dec 21, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Dec 18, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Dec 17, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 200 |
Dec 16, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
Dec 15, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
Dec 14, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
Dec 11, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
Dec 10, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
Dec 09, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
Dec 08, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
Dec 07, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 400 |
Dec 04, 2020 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
Dec 03, 2020 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
Dec 02, 2020 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 700 |
Dec 01, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Nov 30, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Nov 27, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Nov 25, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Nov 24, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Nov 23, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 100 |
Nov 20, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Nov 19, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Nov 18, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Nov 17, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Nov 16, 2020 | 71.00 | 71.90 | 71.00 | 71.90 | 71.90 | 800 |
Nov 13, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Nov 12, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Nov 11, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Nov 10, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Nov 09, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Nov 06, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Nov 05, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Nov 04, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Nov 03, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Nov 03, 2020 | 0.52 Dividend | |||||
Nov 02, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
Oct 30, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
Oct 29, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
Oct 28, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
Oct 27, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
Oct 26, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
Oct 23, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
Oct 22, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
Oct 21, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | 200 |
Oct 20, 2020 | 69.99 | 70.00 | 69.99 | 70.00 | 69.49 | 700 |
Oct 19, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
Oct 16, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
Oct 15, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
Oct 14, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
Oct 13, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
Oct 12, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
Oct 09, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
Oct 08, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
Oct 07, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | 100 |
Oct 06, 2020 | 66.28 | 66.29 | 66.28 | 66.29 | 65.81 | 1,200 |
Oct 05, 2020 | 66.30 | 66.30 | 66.30 | 66.30 | 65.82 | 2,700 |
Oct 02, 2020 | 70.00 | 70.00 | 66.28 | 66.28 | 65.80 | 1,700 |
Oct 01, 2020 | 66.27 | 66.27 | 66.27 | 66.27 | 65.79 | - |
Sep 30, 2020 | 66.27 | 66.27 | 66.27 | 66.27 | 65.79 | - |
Sep 29, 2020 | 67.00 | 67.00 | 66.27 | 66.27 | 65.79 | 900 |
Sep 28, 2020 | 69.75 | 70.00 | 66.27 | 66.27 | 65.79 | 2,800 |
Sep 25, 2020 | 66.26 | 66.26 | 66.26 | 66.26 | 65.78 | - |
Sep 24, 2020 | 66.26 | 66.26 | 66.26 | 66.26 | 65.78 | - |
Sep 23, 2020 | 66.26 | 66.26 | 66.26 | 66.26 | 65.78 | 3,500 |
Sep 22, 2020 | 66.02 | 66.02 | 66.02 | 66.02 | 65.54 | 600 |
Sep 21, 2020 | 69.75 | 69.75 | 69.75 | 69.75 | 69.25 | - |
Sep 18, 2020 | 69.75 | 69.75 | 69.75 | 69.75 | 69.25 | - |
Sep 17, 2020 | 69.75 | 69.75 | 69.75 | 69.75 | 69.25 | - |
Sep 16, 2020 | 69.75 | 69.75 | 69.75 | 69.75 | 69.25 | - |
Sep 15, 2020 | 69.75 | 69.75 | 69.75 | 69.75 | 69.25 | 100 |
Sep 14, 2020 | 69.50 | 69.50 | 69.50 | 69.50 | 69.00 | 100 |
Sep 11, 2020 | 65.12 | 65.12 | 65.12 | 65.12 | 64.65 | - |
Sep 10, 2020 | 65.12 | 65.12 | 65.12 | 65.12 | 64.65 | - |
Sep 09, 2020 | 65.12 | 65.12 | 65.12 | 65.12 | 64.65 | - |
Sep 08, 2020 | 65.12 | 65.12 | 65.12 | 65.12 | 64.65 | - |
Sep 04, 2020 | 65.12 | 65.12 | 65.12 | 65.12 | 64.65 | - |
Sep 03, 2020 | 65.12 | 65.12 | 65.12 | 65.12 | 64.65 | 200 |
Sep 02, 2020 | 69.99 | 69.99 | 69.99 | 69.99 | 69.48 | 100 |
Sep 01, 2020 | 63.99 | 63.99 | 63.99 | 63.99 | 63.53 | - |
Aug 31, 2020 | 63.99 | 63.99 | 63.99 | 63.99 | 63.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |