Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 40.16 | 40.42 | 38.91 | 40.04 | 40.04 | 691,100 |
Mar 04, 2021 | 40.75 | 40.95 | 38.75 | 39.59 | 39.59 | 1,073,000 |
Mar 03, 2021 | 40.91 | 42.69 | 40.69 | 40.78 | 40.78 | 975,200 |
Mar 02, 2021 | 40.26 | 41.19 | 39.95 | 40.71 | 40.71 | 980,600 |
Mar 01, 2021 | 39.33 | 41.39 | 39.32 | 40.52 | 40.52 | 1,019,600 |
Feb 26, 2021 | 39.93 | 40.17 | 38.68 | 38.69 | 38.69 | 1,921,800 |
Feb 25, 2021 | 40.21 | 40.61 | 39.66 | 39.84 | 39.84 | 1,066,900 |
Feb 24, 2021 | 41.00 | 41.00 | 39.96 | 40.11 | 40.11 | 950,000 |
Feb 23, 2021 | 41.03 | 41.03 | 40.14 | 40.67 | 40.67 | 605,400 |
Feb 22, 2021 | 40.88 | 41.28 | 40.35 | 41.04 | 41.04 | 1,529,800 |
Feb 19, 2021 | 41.89 | 42.12 | 41.14 | 41.16 | 41.16 | 876,100 |
Feb 18, 2021 | 42.66 | 43.30 | 41.43 | 41.63 | 41.63 | 1,020,600 |
Feb 18, 2021 | 0.47 Dividend | |||||
Feb 17, 2021 | 43.11 | 43.52 | 42.81 | 43.23 | 42.76 | 625,100 |
Feb 16, 2021 | 41.64 | 43.40 | 41.48 | 43.31 | 42.84 | 908,800 |
Feb 12, 2021 | 41.47 | 42.18 | 41.47 | 41.92 | 41.46 | 761,800 |
Feb 11, 2021 | 40.69 | 41.71 | 40.58 | 41.61 | 41.16 | 981,600 |
Feb 10, 2021 | 40.94 | 41.14 | 40.30 | 40.69 | 40.25 | 849,200 |
Feb 09, 2021 | 41.61 | 41.76 | 40.35 | 40.78 | 40.34 | 1,135,400 |
Feb 08, 2021 | 42.60 | 42.93 | 41.29 | 41.59 | 41.14 | 932,800 |
Feb 05, 2021 | 43.12 | 44.00 | 41.76 | 42.31 | 41.85 | 1,228,100 |
Feb 04, 2021 | 42.22 | 42.57 | 41.68 | 42.53 | 42.07 | 522,900 |
Feb 03, 2021 | 41.30 | 42.42 | 41.30 | 42.11 | 41.65 | 563,300 |
Feb 02, 2021 | 42.33 | 42.33 | 41.05 | 41.37 | 40.92 | 339,300 |
Feb 01, 2021 | 41.55 | 42.16 | 41.00 | 41.72 | 41.27 | 451,500 |
Jan 29, 2021 | 41.23 | 41.89 | 40.51 | 41.20 | 40.75 | 768,600 |
Jan 28, 2021 | 40.60 | 42.02 | 40.28 | 41.48 | 41.03 | 757,100 |
Jan 27, 2021 | 41.53 | 41.69 | 39.93 | 40.00 | 39.57 | 777,200 |
Jan 26, 2021 | 43.11 | 43.11 | 41.90 | 42.35 | 41.89 | 840,700 |
Jan 25, 2021 | 43.10 | 43.56 | 42.58 | 42.72 | 42.26 | 998,600 |
Jan 22, 2021 | 42.99 | 43.53 | 42.55 | 43.44 | 42.97 | 1,091,900 |
Jan 21, 2021 | 44.21 | 44.87 | 43.24 | 43.28 | 42.81 | 794,900 |
Jan 20, 2021 | 45.35 | 45.49 | 44.38 | 44.39 | 43.91 | 707,800 |
Jan 19, 2021 | 46.07 | 46.07 | 45.16 | 45.37 | 44.88 | 1,082,400 |
Jan 15, 2021 | 46.13 | 46.44 | 45.38 | 45.61 | 45.11 | 900,100 |
Jan 14, 2021 | 44.65 | 46.95 | 44.65 | 46.81 | 46.30 | 853,900 |
Jan 13, 2021 | 45.33 | 45.81 | 45.05 | 45.42 | 44.93 | 682,800 |
Jan 12, 2021 | 45.72 | 45.75 | 45.01 | 45.05 | 44.56 | 586,200 |
Jan 11, 2021 | 44.56 | 45.25 | 44.53 | 45.23 | 44.74 | 484,400 |
Jan 08, 2021 | 45.33 | 45.64 | 44.69 | 45.28 | 44.79 | 578,600 |
Jan 07, 2021 | 44.53 | 45.44 | 44.09 | 45.16 | 44.67 | 1,320,700 |
Jan 06, 2021 | 42.68 | 44.50 | 42.23 | 44.08 | 43.60 | 780,500 |
Jan 05, 2021 | 41.61 | 42.35 | 41.61 | 41.96 | 41.50 | 551,700 |
Jan 04, 2021 | 42.47 | 42.83 | 41.63 | 41.66 | 41.21 | 518,300 |
Dec 31, 2020 | 41.86 | 42.70 | 41.85 | 42.30 | 41.84 | 322,200 |
Dec 30, 2020 | 41.89 | 42.57 | 41.68 | 42.04 | 41.58 | 266,000 |
Dec 29, 2020 | 42.20 | 42.31 | 41.52 | 41.84 | 41.39 | 550,900 |
Dec 28, 2020 | 41.81 | 42.29 | 41.09 | 42.16 | 41.70 | 461,300 |
Dec 24, 2020 | 41.00 | 41.85 | 40.71 | 41.60 | 41.15 | 337,700 |
Dec 23, 2020 | 40.11 | 40.99 | 40.11 | 40.69 | 40.25 | 699,500 |
Dec 22, 2020 | 40.27 | 40.63 | 39.74 | 39.95 | 39.52 | 544,100 |
Dec 21, 2020 | 40.52 | 40.71 | 39.63 | 40.20 | 39.76 | 554,100 |
Dec 18, 2020 | 40.96 | 41.46 | 40.60 | 40.62 | 40.18 | 1,018,500 |
Dec 17, 2020 | 41.54 | 41.71 | 40.97 | 41.09 | 40.64 | 315,300 |
Dec 16, 2020 | 41.45 | 41.93 | 41.00 | 41.26 | 40.81 | 424,700 |
Dec 15, 2020 | 41.38 | 41.38 | 40.36 | 41.07 | 40.62 | 638,800 |
Dec 14, 2020 | 40.84 | 42.41 | 40.78 | 40.83 | 40.39 | 833,700 |
Dec 11, 2020 | 40.28 | 40.85 | 40.16 | 40.75 | 40.31 | 567,500 |
Dec 10, 2020 | 40.67 | 40.82 | 40.29 | 40.57 | 40.13 | 682,100 |
Dec 09, 2020 | 41.45 | 41.78 | 40.52 | 40.96 | 40.51 | 654,700 |
Dec 08, 2020 | 39.85 | 41.28 | 39.50 | 41.23 | 40.78 | 697,100 |
Dec 07, 2020 | 40.56 | 41.35 | 40.38 | 40.50 | 40.06 | 971,100 |
Dec 04, 2020 | 40.63 | 41.39 | 40.55 | 40.79 | 40.35 | 453,900 |
Dec 03, 2020 | 39.26 | 40.68 | 38.93 | 40.45 | 40.01 | 594,900 |
Dec 02, 2020 | 38.38 | 39.47 | 38.34 | 39.01 | 38.59 | 488,700 |
Dec 01, 2020 | 37.87 | 38.78 | 37.62 | 38.51 | 38.09 | 380,200 |
Nov 30, 2020 | 37.91 | 37.98 | 37.14 | 37.32 | 36.91 | 713,500 |
Nov 27, 2020 | 38.79 | 38.79 | 37.64 | 37.94 | 37.53 | 241,000 |
Nov 25, 2020 | 38.28 | 39.30 | 38.01 | 38.60 | 38.18 | 581,700 |
Nov 24, 2020 | 37.78 | 38.65 | 37.73 | 38.40 | 37.98 | 608,000 |
Nov 23, 2020 | 37.18 | 37.50 | 36.84 | 37.29 | 36.88 | 1,420,100 |
Nov 20, 2020 | 36.45 | 37.27 | 36.16 | 36.89 | 36.49 | 967,200 |
Nov 19, 2020 | 36.70 | 36.84 | 36.06 | 36.45 | 36.05 | 421,900 |
Nov 18, 2020 | 37.37 | 37.95 | 36.76 | 36.80 | 36.40 | 510,300 |
Nov 17, 2020 | 37.23 | 37.80 | 37.04 | 37.30 | 36.89 | 598,200 |
Nov 16, 2020 | 37.89 | 38.34 | 37.21 | 37.62 | 37.21 | 602,400 |
Nov 13, 2020 | 36.67 | 37.49 | 36.67 | 36.99 | 36.59 | 710,300 |
Nov 12, 2020 | 37.00 | 37.08 | 35.90 | 36.27 | 35.88 | 821,700 |
Nov 11, 2020 | 36.79 | 37.53 | 36.05 | 37.24 | 36.84 | 782,800 |
Nov 10, 2020 | 36.84 | 37.07 | 35.94 | 36.63 | 36.23 | 527,100 |
Nov 09, 2020 | 37.84 | 38.42 | 36.57 | 36.69 | 36.29 | 828,000 |
Nov 06, 2020 | 37.13 | 37.13 | 35.17 | 35.40 | 35.02 | 563,800 |
Nov 06, 2020 | 0.47 Dividend | |||||
Nov 05, 2020 | 36.29 | 37.59 | 36.29 | 37.37 | 36.50 | 646,100 |
Nov 04, 2020 | 35.18 | 36.25 | 34.85 | 35.87 | 35.03 | 311,200 |
Nov 03, 2020 | 35.68 | 36.48 | 35.41 | 35.87 | 35.03 | 454,900 |
Nov 02, 2020 | 34.00 | 35.36 | 34.00 | 35.20 | 34.38 | 462,300 |
Oct 30, 2020 | 34.11 | 34.24 | 33.10 | 33.67 | 32.89 | 506,400 |
Oct 29, 2020 | 33.13 | 35.04 | 32.39 | 34.12 | 33.32 | 777,900 |
Oct 28, 2020 | 34.15 | 34.58 | 33.49 | 33.52 | 32.74 | 793,200 |
Oct 27, 2020 | 34.71 | 35.30 | 34.59 | 34.78 | 33.97 | 530,900 |
Oct 26, 2020 | 35.44 | 35.58 | 34.21 | 34.73 | 33.92 | 586,300 |
Oct 23, 2020 | 36.39 | 36.50 | 35.71 | 35.88 | 35.04 | 503,900 |
Oct 22, 2020 | 36.05 | 36.46 | 35.57 | 36.05 | 35.21 | 837,500 |
Oct 21, 2020 | 36.51 | 36.84 | 35.81 | 36.10 | 35.26 | 1,245,100 |
Oct 20, 2020 | 37.08 | 37.43 | 36.63 | 36.70 | 35.84 | 361,800 |
Oct 19, 2020 | 37.23 | 37.64 | 36.56 | 36.61 | 35.76 | 792,100 |
Oct 16, 2020 | 37.42 | 37.45 | 36.75 | 36.95 | 36.09 | 603,400 |
Oct 15, 2020 | 36.69 | 37.47 | 36.55 | 37.21 | 36.34 | 395,000 |
Oct 14, 2020 | 36.74 | 37.18 | 36.59 | 36.80 | 35.94 | 332,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |