Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 02, 2021 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
Mar 01, 2021 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
Feb 26, 2021 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
Feb 25, 2021 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
Feb 24, 2021 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
Feb 23, 2021 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
Feb 22, 2021 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
Feb 19, 2021 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
Feb 18, 2021 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
Feb 17, 2021 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Feb 16, 2021 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
Feb 12, 2021 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Feb 11, 2021 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
Feb 10, 2021 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
Feb 09, 2021 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
Feb 08, 2021 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
Feb 05, 2021 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
Feb 04, 2021 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
Feb 03, 2021 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
Feb 02, 2021 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
Feb 01, 2021 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
Jan 29, 2021 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
Jan 28, 2021 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
Jan 27, 2021 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
Jan 26, 2021 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
Jan 25, 2021 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
Jan 22, 2021 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
Jan 21, 2021 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
Jan 20, 2021 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
Jan 19, 2021 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
Jan 15, 2021 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
Jan 14, 2021 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
Jan 13, 2021 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
Jan 12, 2021 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
Jan 11, 2021 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
Jan 08, 2021 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
Jan 07, 2021 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
Jan 06, 2021 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
Jan 05, 2021 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
Jan 04, 2021 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
Dec 31, 2020 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
Dec 30, 2020 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
Dec 29, 2020 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
Dec 28, 2020 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
Dec 24, 2020 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
Dec 23, 2020 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
Dec 22, 2020 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
Dec 21, 2020 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
Dec 18, 2020 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
Dec 17, 2020 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
Dec 16, 2020 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
Dec 15, 2020 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
Dec 14, 2020 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
Dec 14, 2020 | 0.19 Dividend | |||||
Dec 11, 2020 | 52.20 | 52.20 | 52.20 | 52.20 | 52.01 | - |
Dec 10, 2020 | 52.36 | 52.36 | 52.36 | 52.36 | 52.17 | - |
Dec 09, 2020 | 52.05 | 52.05 | 52.05 | 52.05 | 51.86 | - |
Dec 08, 2020 | 52.19 | 52.19 | 52.19 | 52.19 | 52.00 | - |
Dec 07, 2020 | 51.78 | 51.78 | 51.78 | 51.78 | 51.59 | - |
Dec 04, 2020 | 51.86 | 51.86 | 51.86 | 51.86 | 51.67 | - |
Dec 03, 2020 | 50.76 | 50.76 | 50.76 | 50.76 | 50.58 | - |
Dec 02, 2020 | 50.40 | 50.40 | 50.40 | 50.40 | 50.22 | - |
Dec 01, 2020 | 50.27 | 50.27 | 50.27 | 50.27 | 50.09 | - |
Nov 30, 2020 | 49.66 | 49.66 | 49.66 | 49.66 | 49.48 | - |
Nov 27, 2020 | 50.68 | 50.68 | 50.68 | 50.68 | 50.50 | - |
Nov 25, 2020 | 50.79 | 50.79 | 50.79 | 50.79 | 50.61 | - |
Nov 24, 2020 | 51.24 | 51.24 | 51.24 | 51.24 | 51.05 | - |
Nov 23, 2020 | 50.12 | 50.12 | 50.12 | 50.12 | 49.94 | - |
Nov 20, 2020 | 49.39 | 49.39 | 49.39 | 49.39 | 49.21 | - |
Nov 19, 2020 | 49.46 | 49.46 | 49.46 | 49.46 | 49.28 | - |
Nov 18, 2020 | 49.21 | 49.21 | 49.21 | 49.21 | 49.03 | - |
Nov 17, 2020 | 49.85 | 49.85 | 49.85 | 49.85 | 49.67 | - |
Nov 16, 2020 | 49.82 | 49.82 | 49.82 | 49.82 | 49.64 | - |
Nov 13, 2020 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | - |
Nov 12, 2020 | 47.60 | 47.60 | 47.60 | 47.60 | 47.43 | - |
Nov 11, 2020 | 48.44 | 48.44 | 48.44 | 48.44 | 48.26 | - |
Nov 10, 2020 | 48.64 | 48.64 | 48.64 | 48.64 | 48.46 | - |
Nov 09, 2020 | 47.58 | 47.58 | 47.58 | 47.58 | 47.41 | - |
Nov 06, 2020 | 45.80 | 45.80 | 45.80 | 45.80 | 45.63 | - |
Nov 05, 2020 | 46.24 | 46.24 | 46.24 | 46.24 | 46.07 | - |
Nov 04, 2020 | 45.18 | 45.18 | 45.18 | 45.18 | 45.02 | - |
Nov 03, 2020 | 45.68 | 45.68 | 45.68 | 45.68 | 45.51 | - |
Nov 02, 2020 | 44.57 | 44.57 | 44.57 | 44.57 | 44.41 | - |
Oct 30, 2020 | 43.68 | 43.68 | 43.68 | 43.68 | 43.52 | - |
Oct 29, 2020 | 43.96 | 43.96 | 43.96 | 43.96 | 43.80 | - |
Oct 28, 2020 | 43.43 | 43.43 | 43.43 | 43.43 | 43.27 | - |
Oct 27, 2020 | 44.54 | 44.54 | 44.54 | 44.54 | 44.38 | - |
Oct 26, 2020 | 45.09 | 45.09 | 45.09 | 45.09 | 44.93 | - |
Oct 23, 2020 | 46.06 | 46.06 | 46.06 | 46.06 | 45.89 | - |
Oct 22, 2020 | 45.80 | 45.80 | 45.80 | 45.80 | 45.63 | - |
Oct 21, 2020 | 45.01 | 45.01 | 45.01 | 45.01 | 44.85 | - |
Oct 20, 2020 | 45.13 | 45.13 | 45.13 | 45.13 | 44.97 | - |
Oct 19, 2020 | 44.80 | 44.80 | 44.80 | 44.80 | 44.64 | - |
Oct 16, 2020 | 45.24 | 45.24 | 45.24 | 45.24 | 45.08 | - |
Oct 15, 2020 | 45.41 | 45.41 | 45.41 | 45.41 | 45.24 | - |
Oct 14, 2020 | 44.91 | 44.91 | 44.91 | 44.91 | 44.75 | - |
Oct 13, 2020 | 45.22 | 45.22 | 45.22 | 45.22 | 45.06 | - |
Oct 12, 2020 | 45.72 | 45.72 | 45.72 | 45.72 | 45.55 | - |
Oct 09, 2020 | 45.38 | 45.38 | 45.38 | 45.38 | 45.21 | - |
Oct 08, 2020 | 45.21 | 45.21 | 45.21 | 45.21 | 45.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |