Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 13, 2021 | 46.28 | 46.61 | 46.21 | 46.58 | 46.58 | 10,389,836 |
Apr 12, 2021 | 46.36 | 46.56 | 46.16 | 46.47 | 46.47 | 16,842,300 |
Apr 09, 2021 | 46.51 | 46.56 | 46.35 | 46.53 | 46.53 | 24,007,500 |
Apr 08, 2021 | 47.28 | 47.39 | 47.10 | 47.11 | 47.11 | 20,173,200 |
Apr 07, 2021 | 46.39 | 46.57 | 46.17 | 46.50 | 46.50 | 27,399,000 |
Apr 06, 2021 | 47.43 | 47.97 | 47.21 | 47.58 | 47.58 | 20,383,300 |
Apr 05, 2021 | 47.82 | 47.82 | 47.39 | 47.49 | 47.49 | 10,611,300 |
Apr 01, 2021 | 47.70 | 47.79 | 47.33 | 47.45 | 47.45 | 19,981,500 |
Mar 31, 2021 | 46.25 | 46.81 | 46.25 | 46.66 | 46.66 | 18,459,800 |
Mar 30, 2021 | 46.33 | 46.70 | 46.14 | 46.61 | 46.61 | 15,552,900 |
Mar 29, 2021 | 46.21 | 46.55 | 46.15 | 46.42 | 46.42 | 20,909,000 |
Mar 26, 2021 | 45.88 | 46.74 | 45.69 | 46.67 | 46.67 | 39,377,500 |
Mar 25, 2021 | 45.13 | 45.55 | 45.09 | 45.34 | 45.34 | 20,548,800 |
Mar 24, 2021 | 46.02 | 46.03 | 45.09 | 45.11 | 45.11 | 37,134,400 |
Mar 23, 2021 | 47.01 | 47.23 | 46.80 | 46.84 | 46.84 | 18,525,000 |
Mar 22, 2021 | 47.92 | 48.09 | 47.69 | 47.92 | 47.92 | 14,117,800 |
Mar 19, 2021 | 47.48 | 48.02 | 47.44 | 47.99 | 47.99 | 13,387,500 |
Mar 18, 2021 | 48.29 | 48.47 | 47.98 | 47.98 | 47.98 | 19,674,400 |
Mar 17, 2021 | 47.92 | 48.64 | 47.78 | 48.41 | 48.41 | 17,875,400 |
Mar 16, 2021 | 48.26 | 48.65 | 48.20 | 48.44 | 48.44 | 17,225,300 |
Mar 15, 2021 | 47.67 | 48.08 | 47.52 | 48.01 | 48.01 | 11,332,800 |
Mar 12, 2021 | 47.96 | 48.17 | 47.66 | 48.10 | 48.10 | 26,285,700 |
Mar 11, 2021 | 49.12 | 49.52 | 48.77 | 49.49 | 49.49 | 28,000,100 |
Mar 10, 2021 | 48.38 | 48.47 | 47.63 | 47.77 | 47.77 | 15,498,700 |
Mar 09, 2021 | 47.78 | 48.51 | 47.70 | 48.15 | 48.15 | 22,514,300 |
Mar 08, 2021 | 47.64 | 47.74 | 47.10 | 47.13 | 47.13 | 23,988,500 |
Mar 05, 2021 | 49.05 | 49.19 | 47.95 | 48.85 | 48.85 | 21,488,900 |
Mar 04, 2021 | 49.14 | 49.29 | 48.15 | 48.35 | 48.35 | 27,253,300 |
Mar 03, 2021 | 50.37 | 50.50 | 49.69 | 49.78 | 49.78 | 18,769,500 |
Mar 02, 2021 | 49.80 | 49.86 | 49.37 | 49.40 | 49.40 | 14,810,000 |
Mar 01, 2021 | 49.90 | 50.44 | 49.75 | 50.37 | 50.37 | 14,926,100 |
Feb 26, 2021 | 49.16 | 49.44 | 48.67 | 49.07 | 49.07 | 22,292,800 |
Feb 25, 2021 | 50.83 | 51.04 | 49.88 | 49.92 | 49.92 | 18,494,100 |
Feb 24, 2021 | 50.32 | 50.77 | 49.87 | 50.69 | 50.69 | 25,505,700 |
Feb 23, 2021 | 51.28 | 52.14 | 50.67 | 51.81 | 51.81 | 17,886,200 |
Feb 22, 2021 | 52.07 | 52.19 | 51.63 | 51.64 | 51.64 | 21,013,600 |
Feb 19, 2021 | 53.73 | 53.88 | 53.50 | 53.61 | 53.61 | 8,680,700 |
Feb 18, 2021 | 53.06 | 53.30 | 52.62 | 53.30 | 53.30 | 17,577,100 |
Feb 17, 2021 | 54.32 | 54.53 | 54.07 | 54.47 | 54.47 | 13,661,600 |
Feb 16, 2021 | 53.88 | 53.97 | 53.56 | 53.61 | 53.61 | 9,689,100 |
Feb 12, 2021 | 53.40 | 53.76 | 53.23 | 53.58 | 53.58 | 10,001,800 |
Feb 11, 2021 | 53.43 | 53.81 | 53.35 | 53.63 | 53.63 | 21,151,300 |
Feb 10, 2021 | 53.08 | 53.18 | 52.37 | 52.71 | 52.71 | 12,619,900 |
Feb 09, 2021 | 51.75 | 52.30 | 51.73 | 52.20 | 52.20 | 11,856,300 |
Feb 08, 2021 | 51.50 | 51.64 | 51.34 | 51.52 | 51.52 | 7,221,000 |
Feb 05, 2021 | 51.55 | 51.73 | 51.34 | 51.69 | 51.69 | 11,035,900 |
Feb 04, 2021 | 51.24 | 51.37 | 50.97 | 51.30 | 51.30 | 15,567,300 |
Feb 03, 2021 | 51.71 | 51.78 | 51.41 | 51.55 | 51.55 | 10,872,200 |
Feb 02, 2021 | 51.41 | 51.51 | 51.12 | 51.43 | 51.43 | 14,469,800 |
Feb 01, 2021 | 50.35 | 50.74 | 50.24 | 50.71 | 50.71 | 18,430,500 |
Jan 29, 2021 | 49.69 | 49.83 | 49.15 | 49.36 | 49.36 | 20,254,000 |
Jan 28, 2021 | 49.90 | 50.59 | 49.82 | 50.53 | 50.53 | 17,207,400 |
Jan 27, 2021 | 50.83 | 51.06 | 50.40 | 50.43 | 50.43 | 21,406,300 |
Jan 26, 2021 | 52.26 | 52.38 | 52.06 | 52.35 | 52.35 | 13,241,300 |
Jan 25, 2021 | 53.02 | 53.14 | 52.41 | 52.90 | 52.90 | 18,919,200 |
Jan 22, 2021 | 51.34 | 51.92 | 51.31 | 51.71 | 51.71 | 14,328,100 |
Jan 21, 2021 | 52.01 | 52.07 | 51.76 | 51.97 | 51.97 | 11,494,700 |
Jan 20, 2021 | 51.99 | 52.32 | 51.80 | 52.27 | 52.27 | 18,731,700 |
Jan 19, 2021 | 50.72 | 50.83 | 50.52 | 50.71 | 50.71 | 25,097,400 |
Jan 15, 2021 | 48.83 | 48.91 | 48.54 | 48.62 | 48.62 | 11,997,600 |
Jan 14, 2021 | 49.17 | 49.22 | 48.63 | 48.65 | 48.65 | 12,323,000 |
Jan 13, 2021 | 48.18 | 48.67 | 48.12 | 48.43 | 48.43 | 12,447,400 |
Jan 12, 2021 | 48.24 | 48.43 | 48.15 | 48.29 | 48.29 | 14,361,900 |
Jan 11, 2021 | 47.84 | 47.97 | 47.67 | 47.67 | 47.67 | 9,597,500 |
Jan 08, 2021 | 47.68 | 48.38 | 47.45 | 48.32 | 48.32 | 25,334,500 |
Jan 07, 2021 | 47.14 | 47.37 | 46.85 | 47.34 | 47.34 | 18,565,200 |
Jan 06, 2021 | 47.48 | 47.64 | 46.73 | 47.01 | 47.01 | 21,916,100 |
Jan 05, 2021 | 46.76 | 47.57 | 46.73 | 47.56 | 47.56 | 30,140,700 |
Jan 04, 2021 | 46.73 | 46.88 | 46.17 | 46.30 | 46.30 | 18,623,700 |
Dec 31, 2020 | 46.82 | 46.82 | 46.05 | 46.43 | 46.43 | 13,164,300 |
Dec 30, 2020 | 46.39 | 46.46 | 46.21 | 46.25 | 46.25 | 13,806,400 |
Dec 29, 2020 | 45.36 | 45.68 | 45.30 | 45.50 | 45.50 | 16,663,400 |
Dec 28, 2020 | 44.90 | 45.00 | 44.71 | 44.92 | 44.92 | 10,736,200 |
Dec 24, 2020 | 45.18 | 45.24 | 44.65 | 44.85 | 44.85 | 12,799,400 |
Dec 23, 2020 | 45.73 | 45.73 | 45.56 | 45.61 | 45.61 | 7,815,700 |
Dec 22, 2020 | 45.41 | 45.41 | 45.18 | 45.23 | 45.23 | 10,515,300 |
Dec 21, 2020 | 45.24 | 45.59 | 45.15 | 45.38 | 45.38 | 16,399,300 |
Dec 18, 2020 | 45.74 | 45.80 | 45.57 | 45.75 | 45.75 | 12,230,700 |
Dec 17, 2020 | 46.00 | 46.00 | 45.74 | 45.83 | 45.83 | 10,497,900 |
Dec 16, 2020 | 45.65 | 45.75 | 45.50 | 45.54 | 45.54 | 10,821,900 |
Dec 15, 2020 | 45.50 | 45.52 | 45.28 | 45.49 | 45.49 | 10,793,100 |
Dec 14, 2020 | 45.67 | 45.68 | 45.39 | 45.42 | 45.42 | 11,261,400 |
Dec 14, 2020 | 0.684 Dividend | |||||
Dec 11, 2020 | 46.32 | 46.34 | 46.12 | 46.15 | 45.47 | 13,570,500 |
Dec 10, 2020 | 46.07 | 46.70 | 46.05 | 46.57 | 45.88 | 12,962,400 |
Dec 09, 2020 | 46.48 | 46.49 | 45.85 | 46.00 | 45.32 | 16,174,500 |
Dec 08, 2020 | 46.48 | 46.61 | 46.35 | 46.58 | 45.89 | 10,093,300 |
Dec 07, 2020 | 46.60 | 46.79 | 46.55 | 46.73 | 46.04 | 10,088,300 |
Dec 04, 2020 | 47.22 | 47.32 | 47.07 | 47.19 | 46.49 | 9,731,300 |
Dec 03, 2020 | 47.09 | 47.32 | 47.01 | 47.13 | 46.43 | 9,781,500 |
Dec 02, 2020 | 47.11 | 47.29 | 46.98 | 47.15 | 46.45 | 9,374,800 |
Dec 01, 2020 | 47.61 | 47.70 | 47.37 | 47.48 | 46.78 | 14,410,400 |
Nov 30, 2020 | 47.65 | 47.66 | 46.97 | 47.00 | 46.30 | 16,723,600 |
Nov 27, 2020 | 48.27 | 48.71 | 48.27 | 48.62 | 47.90 | 12,164,400 |
Nov 25, 2020 | 47.13 | 47.30 | 47.00 | 47.23 | 46.53 | 8,510,000 |
Nov 24, 2020 | 47.33 | 47.53 | 47.09 | 47.51 | 46.81 | 13,026,900 |
Nov 23, 2020 | 47.68 | 47.68 | 46.84 | 47.25 | 46.55 | 10,194,600 |
Nov 20, 2020 | 47.19 | 47.54 | 47.15 | 47.44 | 46.74 | 16,892,800 |
Nov 19, 2020 | 46.97 | 47.19 | 46.91 | 47.12 | 46.42 | 10,081,300 |
Nov 18, 2020 | 47.43 | 47.44 | 47.15 | 47.15 | 46.45 | 7,891,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |