Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 37.39 | 37.66 | 36.80 | 37.52 | 37.52 | 2,123,400 |
Mar 04, 2021 | 37.52 | 38.07 | 36.77 | 37.16 | 37.16 | 1,475,900 |
Mar 03, 2021 | 37.31 | 37.88 | 36.95 | 37.34 | 37.34 | 1,519,500 |
Mar 02, 2021 | 37.77 | 37.87 | 36.82 | 37.20 | 37.20 | 1,396,400 |
Mar 01, 2021 | 37.97 | 38.55 | 37.74 | 37.83 | 37.83 | 1,546,300 |
Feb 26, 2021 | 37.90 | 38.33 | 37.13 | 37.14 | 37.14 | 1,472,700 |
Feb 25, 2021 | 38.80 | 39.18 | 37.46 | 37.79 | 37.79 | 1,496,300 |
Feb 24, 2021 | 37.76 | 39.01 | 37.64 | 38.80 | 38.80 | 1,616,900 |
Feb 23, 2021 | 38.01 | 38.24 | 37.33 | 37.63 | 37.63 | 1,049,400 |
Feb 22, 2021 | 37.18 | 38.00 | 36.98 | 38.00 | 38.00 | 1,330,600 |
Feb 19, 2021 | 36.90 | 37.44 | 36.64 | 37.30 | 37.30 | 1,144,900 |
Feb 18, 2021 | 36.80 | 37.14 | 36.60 | 36.78 | 36.78 | 1,137,700 |
Feb 17, 2021 | 36.80 | 37.35 | 36.70 | 36.92 | 36.92 | 1,781,200 |
Feb 16, 2021 | 37.46 | 37.65 | 36.52 | 36.82 | 36.82 | 1,797,100 |
Feb 12, 2021 | 37.60 | 37.99 | 37.28 | 37.45 | 37.45 | 996,200 |
Feb 11, 2021 | 37.54 | 38.19 | 37.39 | 37.88 | 37.88 | 1,526,000 |
Feb 10, 2021 | 36.70 | 37.55 | 36.69 | 37.13 | 37.13 | 1,140,300 |
Feb 09, 2021 | 36.58 | 36.74 | 36.40 | 36.64 | 36.64 | 1,817,100 |
Feb 08, 2021 | 36.84 | 36.96 | 36.19 | 36.34 | 36.34 | 1,453,400 |
Feb 05, 2021 | 36.99 | 37.64 | 36.48 | 36.85 | 36.85 | 1,854,000 |
Feb 05, 2021 | 0.67 Dividend | |||||
Feb 04, 2021 | 37.25 | 37.83 | 37.00 | 37.18 | 36.51 | 1,635,900 |
Feb 03, 2021 | 37.20 | 37.24 | 36.58 | 37.07 | 36.40 | 1,440,800 |
Feb 02, 2021 | 37.29 | 37.48 | 36.95 | 37.22 | 36.55 | 1,167,000 |
Feb 01, 2021 | 36.34 | 37.13 | 36.14 | 37.13 | 36.46 | 1,798,100 |
Jan 29, 2021 | 36.65 | 37.09 | 35.97 | 36.22 | 35.57 | 1,757,700 |
Jan 28, 2021 | 36.12 | 37.10 | 35.88 | 36.82 | 36.16 | 1,874,300 |
Jan 27, 2021 | 35.90 | 36.13 | 35.55 | 36.13 | 35.48 | 2,338,100 |
Jan 26, 2021 | 36.20 | 36.41 | 36.02 | 36.15 | 35.50 | 880,900 |
Jan 25, 2021 | 36.00 | 36.42 | 35.72 | 36.07 | 35.42 | 1,004,200 |
Jan 22, 2021 | 35.70 | 36.06 | 35.48 | 35.97 | 35.32 | 908,700 |
Jan 21, 2021 | 36.16 | 36.35 | 35.77 | 35.97 | 35.32 | 1,337,000 |
Jan 20, 2021 | 35.60 | 36.39 | 35.50 | 36.36 | 35.70 | 1,615,000 |
Jan 19, 2021 | 36.00 | 36.05 | 35.14 | 35.65 | 35.01 | 1,459,200 |
Jan 15, 2021 | 35.18 | 36.06 | 35.09 | 35.85 | 35.20 | 1,685,500 |
Jan 14, 2021 | 36.06 | 36.38 | 34.91 | 35.44 | 34.80 | 3,147,000 |
Jan 13, 2021 | 35.55 | 36.26 | 35.48 | 35.62 | 34.98 | 2,811,700 |
Jan 12, 2021 | 35.33 | 35.57 | 34.99 | 35.51 | 34.87 | 1,279,400 |
Jan 11, 2021 | 35.25 | 35.61 | 34.57 | 35.17 | 34.54 | 2,104,500 |
Jan 08, 2021 | 35.53 | 35.91 | 35.18 | 35.45 | 34.81 | 1,986,200 |
Jan 07, 2021 | 36.47 | 36.47 | 35.06 | 35.50 | 34.86 | 2,481,800 |
Jan 06, 2021 | 35.93 | 36.99 | 35.93 | 36.42 | 35.76 | 2,554,800 |
Jan 05, 2021 | 35.16 | 36.13 | 35.15 | 35.84 | 35.19 | 1,520,200 |
Jan 04, 2021 | 36.63 | 36.68 | 35.03 | 35.03 | 34.40 | 2,191,300 |
Dec 31, 2020 | 36.59 | 36.76 | 36.15 | 36.32 | 35.67 | 2,121,900 |
Dec 30, 2020 | 36.96 | 37.49 | 36.62 | 36.82 | 36.16 | 838,700 |
Dec 29, 2020 | 37.37 | 37.68 | 36.61 | 36.75 | 36.09 | 642,200 |
Dec 28, 2020 | 37.00 | 37.44 | 36.78 | 37.33 | 36.66 | 961,200 |
Dec 24, 2020 | 36.71 | 37.25 | 36.60 | 37.22 | 36.55 | 328,400 |
Dec 23, 2020 | 37.46 | 37.72 | 36.59 | 36.65 | 35.99 | 1,082,700 |
Dec 22, 2020 | 37.15 | 37.32 | 36.70 | 37.12 | 36.45 | 1,256,600 |
Dec 21, 2020 | 36.71 | 37.30 | 36.38 | 37.10 | 36.43 | 1,154,300 |
Dec 18, 2020 | 37.72 | 38.05 | 36.92 | 37.28 | 36.61 | 3,338,700 |
Dec 17, 2020 | 38.14 | 38.22 | 37.48 | 37.88 | 37.20 | 1,298,800 |
Dec 16, 2020 | 39.00 | 39.00 | 37.92 | 38.07 | 37.38 | 1,542,600 |
Dec 15, 2020 | 37.82 | 38.80 | 37.44 | 38.76 | 38.06 | 1,575,500 |
Dec 14, 2020 | 37.85 | 38.06 | 37.20 | 37.49 | 36.81 | 2,037,300 |
Dec 11, 2020 | 37.32 | 37.92 | 37.20 | 37.59 | 36.91 | 1,221,100 |
Dec 10, 2020 | 37.73 | 38.00 | 37.28 | 37.32 | 36.65 | 2,966,800 |
Dec 09, 2020 | 37.91 | 38.08 | 37.30 | 37.87 | 37.19 | 1,547,400 |
Dec 08, 2020 | 37.49 | 38.24 | 37.48 | 37.95 | 37.27 | 2,241,400 |
Dec 07, 2020 | 37.35 | 38.02 | 37.34 | 37.91 | 37.23 | 2,873,900 |
Dec 04, 2020 | 38.00 | 38.24 | 37.46 | 37.76 | 37.08 | 1,994,300 |
Dec 03, 2020 | 37.38 | 37.99 | 36.68 | 37.79 | 37.11 | 1,981,600 |
Dec 02, 2020 | 36.18 | 36.90 | 35.89 | 36.83 | 36.17 | 2,606,800 |
Dec 01, 2020 | 36.10 | 36.73 | 35.92 | 36.35 | 35.69 | 1,750,400 |
Nov 30, 2020 | 36.20 | 36.35 | 35.00 | 35.22 | 34.59 | 3,574,700 |
Nov 27, 2020 | 36.19 | 36.21 | 35.40 | 35.85 | 35.20 | 612,400 |
Nov 25, 2020 | 36.80 | 37.03 | 35.85 | 36.28 | 35.63 | 1,770,300 |
Nov 24, 2020 | 35.29 | 37.00 | 35.10 | 36.79 | 36.13 | 3,728,500 |
Nov 23, 2020 | 34.45 | 35.24 | 34.21 | 34.75 | 34.12 | 1,782,900 |
Nov 20, 2020 | 35.13 | 35.13 | 34.11 | 34.41 | 33.79 | 1,672,900 |
Nov 19, 2020 | 33.71 | 34.64 | 33.02 | 34.51 | 33.89 | 1,174,900 |
Nov 18, 2020 | 35.13 | 35.30 | 33.73 | 33.74 | 33.13 | 1,280,400 |
Nov 17, 2020 | 34.52 | 35.43 | 33.94 | 35.14 | 34.51 | 2,045,800 |
Nov 16, 2020 | 36.50 | 36.97 | 34.60 | 34.99 | 34.36 | 2,036,700 |
Nov 13, 2020 | 33.85 | 35.35 | 33.79 | 35.32 | 34.68 | 1,718,900 |
Nov 12, 2020 | 34.20 | 34.63 | 33.33 | 33.68 | 33.07 | 1,978,400 |
Nov 11, 2020 | 34.88 | 34.88 | 34.02 | 34.50 | 33.88 | 1,387,700 |
Nov 10, 2020 | 34.00 | 35.32 | 33.69 | 34.89 | 34.26 | 2,608,700 |
Nov 09, 2020 | 31.44 | 35.15 | 31.38 | 34.48 | 33.86 | 4,864,700 |
Nov 06, 2020 | 29.71 | 30.01 | 28.98 | 29.21 | 28.68 | 909,800 |
Nov 05, 2020 | 29.97 | 30.30 | 29.41 | 29.74 | 29.20 | 852,900 |
Nov 04, 2020 | 29.97 | 30.16 | 29.59 | 29.76 | 29.22 | 725,900 |
Nov 03, 2020 | 30.00 | 30.38 | 29.39 | 30.23 | 29.69 | 1,532,800 |
Nov 02, 2020 | 28.96 | 29.76 | 28.56 | 29.74 | 29.20 | 1,260,600 |
Oct 30, 2020 | 28.92 | 29.48 | 28.08 | 28.81 | 28.29 | 1,850,300 |
Oct 30, 2020 | 0.67 Dividend | |||||
Oct 29, 2020 | 29.06 | 29.80 | 28.43 | 29.71 | 28.52 | 1,670,000 |
Oct 28, 2020 | 29.44 | 29.88 | 28.74 | 29.12 | 27.95 | 1,967,300 |
Oct 27, 2020 | 30.52 | 30.73 | 29.82 | 29.87 | 28.67 | 971,500 |
Oct 26, 2020 | 30.67 | 30.75 | 30.24 | 30.61 | 29.38 | 818,300 |
Oct 23, 2020 | 30.60 | 31.10 | 30.45 | 30.93 | 29.69 | 948,700 |
Oct 22, 2020 | 29.86 | 30.36 | 29.70 | 30.32 | 29.10 | 1,198,400 |
Oct 21, 2020 | 29.91 | 30.04 | 29.42 | 30.01 | 28.80 | 874,100 |
Oct 20, 2020 | 29.70 | 30.19 | 29.67 | 30.06 | 28.85 | 1,029,000 |
Oct 19, 2020 | 30.77 | 30.85 | 29.35 | 29.41 | 28.23 | 1,941,400 |
Oct 16, 2020 | 30.64 | 31.09 | 30.26 | 30.54 | 29.31 | 1,041,700 |
Oct 15, 2020 | 30.53 | 31.30 | 30.43 | 30.93 | 29.69 | 741,600 |
Oct 14, 2020 | 30.81 | 31.09 | 30.31 | 30.71 | 29.48 | 1,070,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |