Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 20, 2021 | - | - | - | - | - | - |
Jan 19, 2021 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Jan 15, 2021 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Jan 14, 2021 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Jan 13, 2021 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Jan 12, 2021 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Jan 11, 2021 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Jan 08, 2021 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Jan 07, 2021 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Jan 06, 2021 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Jan 05, 2021 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Jan 04, 2021 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Dec 31, 2020 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Dec 30, 2020 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Dec 29, 2020 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Dec 28, 2020 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Dec 24, 2020 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Dec 23, 2020 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Dec 22, 2020 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Dec 21, 2020 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Dec 18, 2020 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Dec 17, 2020 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Dec 17, 2020 | 0.619 Dividend | |||||
Dec 16, 2020 | 55.67 | 55.67 | 55.67 | 55.67 | 55.05 | - |
Dec 15, 2020 | 55.67 | 55.67 | 55.67 | 55.67 | 55.05 | - |
Dec 14, 2020 | 55.67 | 55.67 | 55.67 | 55.67 | 55.05 | - |
Dec 11, 2020 | 55.67 | 55.67 | 55.67 | 55.67 | 55.05 | - |
Dec 10, 2020 | 56.02 | 56.02 | 56.02 | 56.02 | 55.40 | - |
Dec 09, 2020 | 55.67 | 55.67 | 55.67 | 55.67 | 55.05 | - |
Dec 08, 2020 | 55.91 | 55.91 | 55.91 | 55.91 | 55.29 | - |
Dec 07, 2020 | 55.40 | 55.40 | 55.40 | 55.40 | 54.78 | - |
Dec 04, 2020 | 55.43 | 55.43 | 55.43 | 55.43 | 54.81 | - |
Dec 03, 2020 | 54.28 | 54.28 | 54.28 | 54.28 | 53.68 | - |
Dec 02, 2020 | 53.69 | 53.69 | 53.69 | 53.69 | 53.09 | - |
Dec 01, 2020 | 53.74 | 53.74 | 53.74 | 53.74 | 53.14 | - |
Nov 30, 2020 | 53.27 | 53.27 | 53.27 | 53.27 | 52.68 | - |
Nov 27, 2020 | 54.26 | 54.26 | 54.26 | 54.26 | 53.66 | - |
Nov 25, 2020 | 54.07 | 54.07 | 54.07 | 54.07 | 53.47 | - |
Nov 24, 2020 | 54.50 | 54.50 | 54.50 | 54.50 | 53.89 | - |
Nov 23, 2020 | 53.38 | 53.38 | 53.38 | 53.38 | 52.79 | - |
Nov 20, 2020 | 52.51 | 52.51 | 52.51 | 52.51 | 51.93 | - |
Nov 19, 2020 | 52.60 | 52.60 | 52.60 | 52.60 | 52.02 | - |
Nov 18, 2020 | 52.38 | 52.38 | 52.38 | 52.38 | 51.80 | - |
Nov 17, 2020 | 53.06 | 53.06 | 53.06 | 53.06 | 52.47 | - |
Nov 16, 2020 | 52.93 | 52.93 | 52.93 | 52.93 | 52.34 | - |
Nov 13, 2020 | 51.64 | 51.64 | 51.64 | 51.64 | 51.07 | - |
Nov 12, 2020 | 50.54 | 50.54 | 50.54 | 50.54 | 49.98 | - |
Nov 11, 2020 | 51.50 | 51.50 | 51.50 | 51.50 | 50.93 | - |
Nov 10, 2020 | 51.36 | 51.36 | 51.36 | 51.36 | 50.79 | - |
Nov 09, 2020 | 50.03 | 50.03 | 50.03 | 50.03 | 49.47 | - |
Nov 06, 2020 | 48.88 | 48.88 | 48.88 | 48.88 | 48.34 | - |
Nov 05, 2020 | 49.59 | 49.59 | 49.59 | 49.59 | 49.04 | - |
Nov 04, 2020 | 48.44 | 48.44 | 48.44 | 48.44 | 47.90 | - |
Nov 03, 2020 | 48.34 | 48.34 | 48.34 | 48.34 | 47.80 | - |
Nov 02, 2020 | 47.03 | 47.03 | 47.03 | 47.03 | 46.51 | - |
Oct 30, 2020 | 45.96 | 45.96 | 45.96 | 45.96 | 45.45 | - |
Oct 29, 2020 | 46.60 | 46.60 | 46.60 | 46.60 | 46.08 | - |
Oct 28, 2020 | 46.17 | 46.17 | 46.17 | 46.17 | 45.66 | - |
Oct 27, 2020 | 47.51 | 47.51 | 47.51 | 47.51 | 46.98 | - |
Oct 26, 2020 | 48.21 | 48.21 | 48.21 | 48.21 | 47.67 | - |
Oct 23, 2020 | 49.25 | 49.25 | 49.25 | 49.25 | 48.70 | - |
Oct 22, 2020 | 48.86 | 48.86 | 48.86 | 48.86 | 48.32 | - |
Oct 21, 2020 | 48.39 | 48.39 | 48.39 | 48.39 | 47.85 | - |
Oct 20, 2020 | 48.89 | 48.89 | 48.89 | 48.89 | 48.35 | - |
Oct 19, 2020 | 48.71 | 48.71 | 48.71 | 48.71 | 48.17 | - |
Oct 16, 2020 | 49.34 | 49.34 | 49.34 | 49.34 | 48.79 | - |
Oct 15, 2020 | 49.60 | 49.60 | 49.60 | 49.60 | 49.05 | - |
Oct 14, 2020 | 48.95 | 48.95 | 48.95 | 48.95 | 48.41 | - |
Oct 13, 2020 | 49.29 | 49.29 | 49.29 | 49.29 | 48.74 | - |
Oct 12, 2020 | 49.73 | 49.73 | 49.73 | 49.73 | 49.18 | - |
Oct 09, 2020 | 49.34 | 49.34 | 49.34 | 49.34 | 48.79 | - |
Oct 08, 2020 | 48.98 | 48.98 | 48.98 | 48.98 | 48.44 | - |
Oct 07, 2020 | 48.34 | 48.34 | 48.34 | 48.34 | 47.80 | - |
Oct 06, 2020 | 47.46 | 47.46 | 47.46 | 47.46 | 46.93 | - |
Oct 05, 2020 | 47.63 | 47.63 | 47.63 | 47.63 | 47.10 | - |
Oct 02, 2020 | 46.41 | 46.41 | 46.41 | 46.41 | 45.89 | - |
Oct 01, 2020 | 46.00 | 46.00 | 46.00 | 46.00 | 45.49 | - |
Sep 30, 2020 | 45.34 | 45.34 | 45.34 | 45.34 | 44.84 | - |
Sep 29, 2020 | 45.22 | 45.22 | 45.22 | 45.22 | 44.72 | - |
Sep 28, 2020 | 45.41 | 45.41 | 45.41 | 45.41 | 44.91 | - |
Sep 25, 2020 | 44.17 | 44.17 | 44.17 | 44.17 | 43.68 | - |
Sep 24, 2020 | 43.70 | 43.70 | 43.70 | 43.70 | 43.21 | - |
Sep 23, 2020 | 43.55 | 43.55 | 43.55 | 43.55 | 43.07 | - |
Sep 22, 2020 | 44.83 | 44.83 | 44.83 | 44.83 | 44.33 | - |
Sep 21, 2020 | 44.43 | 44.43 | 44.43 | 44.43 | 43.94 | - |
Sep 18, 2020 | 46.02 | 46.02 | 46.02 | 46.02 | 45.51 | - |
Sep 17, 2020 | 46.17 | 46.17 | 46.17 | 46.17 | 45.66 | - |
Sep 16, 2020 | 46.39 | 46.39 | 46.39 | 46.39 | 45.87 | - |
Sep 15, 2020 | 45.95 | 45.95 | 45.95 | 45.95 | 45.44 | - |
Sep 14, 2020 | 45.99 | 45.99 | 45.99 | 45.99 | 45.48 | - |
Sep 11, 2020 | 45.07 | 45.07 | 45.07 | 45.07 | 44.57 | - |
Sep 10, 2020 | 45.27 | 45.27 | 45.27 | 45.27 | 44.77 | - |
Sep 09, 2020 | 45.80 | 45.80 | 45.80 | 45.80 | 45.29 | - |
Sep 08, 2020 | 45.03 | 45.03 | 45.03 | 45.03 | 44.53 | - |
Sep 04, 2020 | 45.92 | 45.92 | 45.92 | 45.92 | 45.41 | - |
Sep 03, 2020 | 46.20 | 46.20 | 46.20 | 46.20 | 45.69 | - |
Sep 02, 2020 | 47.62 | 47.62 | 47.62 | 47.62 | 47.09 | - |
Sep 01, 2020 | 47.09 | 47.09 | 47.09 | 47.09 | 46.57 | - |
Aug 31, 2020 | 46.59 | 46.59 | 46.59 | 46.59 | 46.07 | - |
Aug 28, 2020 | 47.21 | 47.21 | 47.21 | 47.21 | 46.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |