Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 21, 2021 | 41.41 | 41.64 | 41.05 | 41.27 | 41.27 | 169,123 |
Apr 20, 2021 | 40.63 | 41.43 | 40.63 | 41.31 | 41.31 | 1,706,800 |
Apr 19, 2021 | 40.66 | 40.94 | 40.27 | 40.75 | 40.75 | 1,301,300 |
Apr 16, 2021 | 41.13 | 41.24 | 40.53 | 40.58 | 40.58 | 1,035,300 |
Apr 15, 2021 | 40.24 | 40.93 | 40.13 | 40.92 | 40.92 | 1,205,200 |
Apr 14, 2021 | 40.80 | 41.03 | 40.09 | 40.26 | 40.26 | 2,062,700 |
Apr 13, 2021 | 40.42 | 40.73 | 40.11 | 40.58 | 40.58 | 1,079,400 |
Apr 12, 2021 | 40.37 | 40.56 | 39.86 | 40.55 | 40.55 | 976,500 |
Apr 09, 2021 | 40.65 | 40.79 | 40.30 | 40.37 | 40.37 | 923,400 |
Apr 08, 2021 | 40.94 | 41.01 | 40.56 | 40.62 | 40.62 | 1,509,800 |
Apr 07, 2021 | 40.65 | 41.15 | 40.40 | 41.15 | 41.15 | 1,694,700 |
Apr 06, 2021 | 40.21 | 40.65 | 40.01 | 40.58 | 40.58 | 1,752,700 |
Apr 05, 2021 | 40.01 | 40.31 | 39.74 | 40.29 | 40.29 | 2,434,900 |
Apr 01, 2021 | 39.02 | 39.96 | 38.89 | 39.94 | 39.94 | 2,337,000 |
Mar 31, 2021 | 38.70 | 39.24 | 38.48 | 38.62 | 38.62 | 2,494,000 |
Mar 30, 2021 | 38.29 | 39.01 | 38.27 | 38.73 | 38.73 | 2,457,400 |
Mar 30, 2021 | 0.462 Dividend | |||||
Mar 29, 2021 | 38.43 | 39.02 | 37.91 | 38.67 | 38.21 | 2,536,600 |
Mar 26, 2021 | 38.63 | 38.81 | 37.80 | 38.53 | 38.07 | 2,576,200 |
Mar 25, 2021 | 37.89 | 38.71 | 37.27 | 38.33 | 37.87 | 2,269,800 |
Mar 24, 2021 | 38.07 | 39.18 | 38.07 | 38.15 | 37.69 | 1,058,000 |
Mar 23, 2021 | 38.27 | 38.61 | 37.67 | 38.01 | 37.56 | 1,333,400 |
Mar 22, 2021 | 38.32 | 38.80 | 37.85 | 38.49 | 38.03 | 1,165,400 |
Mar 19, 2021 | 39.16 | 39.44 | 38.31 | 38.31 | 37.85 | 2,317,800 |
Mar 18, 2021 | 39.80 | 40.09 | 38.82 | 39.03 | 38.56 | 1,403,400 |
Mar 17, 2021 | 39.28 | 40.28 | 39.28 | 40.23 | 39.75 | 1,611,200 |
Mar 16, 2021 | 40.16 | 40.40 | 39.44 | 39.55 | 39.08 | 1,316,800 |
Mar 15, 2021 | 39.22 | 40.31 | 39.10 | 40.17 | 39.69 | 1,630,000 |
Mar 12, 2021 | 38.80 | 39.24 | 38.58 | 39.22 | 38.75 | 1,928,300 |
Mar 11, 2021 | 38.92 | 39.32 | 38.46 | 38.78 | 38.32 | 982,200 |
Mar 10, 2021 | 38.14 | 39.10 | 38.07 | 38.71 | 38.25 | 790,200 |
Mar 09, 2021 | 38.29 | 38.61 | 37.71 | 38.12 | 37.66 | 1,241,500 |
Mar 08, 2021 | 38.02 | 38.53 | 37.66 | 38.11 | 37.65 | 1,246,400 |
Mar 05, 2021 | 37.96 | 38.08 | 36.39 | 37.81 | 37.36 | 2,080,400 |
Mar 04, 2021 | 39.33 | 39.33 | 36.98 | 37.64 | 37.19 | 2,344,400 |
Mar 03, 2021 | 38.99 | 39.52 | 38.72 | 39.22 | 38.75 | 1,636,000 |
Mar 02, 2021 | 39.08 | 39.21 | 38.37 | 39.06 | 38.59 | 1,688,500 |
Mar 01, 2021 | 39.94 | 40.28 | 39.21 | 39.23 | 38.76 | 1,382,700 |
Feb 26, 2021 | 39.13 | 39.57 | 38.65 | 39.00 | 38.53 | 2,111,000 |
Feb 25, 2021 | 40.42 | 40.67 | 38.70 | 39.08 | 38.61 | 1,398,000 |
Feb 24, 2021 | 38.28 | 40.42 | 38.28 | 40.29 | 39.81 | 1,666,500 |
Feb 23, 2021 | 37.39 | 38.36 | 36.69 | 38.33 | 37.87 | 1,816,300 |
Feb 22, 2021 | 36.64 | 37.44 | 36.61 | 37.15 | 36.71 | 2,433,100 |
Feb 19, 2021 | 36.33 | 36.96 | 36.22 | 36.56 | 36.12 | 2,368,800 |
Feb 18, 2021 | 37.05 | 37.33 | 36.14 | 36.18 | 35.75 | 1,856,600 |
Feb 17, 2021 | 37.35 | 37.48 | 36.85 | 37.23 | 36.79 | 875,100 |
Feb 16, 2021 | 37.95 | 37.99 | 37.04 | 37.38 | 36.93 | 902,500 |
Feb 12, 2021 | 37.51 | 37.80 | 37.34 | 37.80 | 37.35 | 733,600 |
Feb 11, 2021 | 37.51 | 38.04 | 37.37 | 37.62 | 37.17 | 1,100,500 |
Feb 10, 2021 | 37.50 | 38.26 | 37.21 | 37.51 | 37.06 | 1,747,100 |
Feb 09, 2021 | 37.25 | 37.36 | 36.81 | 37.23 | 36.79 | 945,900 |
Feb 08, 2021 | 37.25 | 37.34 | 36.97 | 37.29 | 36.84 | 844,400 |
Feb 05, 2021 | 37.45 | 37.47 | 36.99 | 37.28 | 36.83 | 1,339,500 |
Feb 04, 2021 | 36.88 | 37.44 | 36.62 | 37.16 | 36.72 | 1,406,500 |
Feb 03, 2021 | 35.82 | 36.84 | 35.63 | 36.84 | 36.40 | 1,760,900 |
Feb 02, 2021 | 35.98 | 36.08 | 35.47 | 36.07 | 35.64 | 1,617,500 |
Feb 01, 2021 | 35.39 | 35.71 | 34.79 | 35.71 | 35.28 | 1,478,500 |
Jan 29, 2021 | 35.33 | 35.90 | 34.78 | 35.23 | 34.81 | 2,501,800 |
Jan 28, 2021 | 35.35 | 36.24 | 35.29 | 35.77 | 35.34 | 1,520,800 |
Jan 27, 2021 | 35.79 | 36.56 | 35.34 | 35.40 | 34.98 | 2,272,800 |
Jan 26, 2021 | 36.44 | 36.68 | 36.24 | 36.36 | 35.93 | 991,400 |
Jan 25, 2021 | 35.78 | 36.58 | 35.45 | 36.22 | 35.79 | 1,273,500 |
Jan 22, 2021 | 35.56 | 35.73 | 35.27 | 35.71 | 35.28 | 1,600,000 |
Jan 21, 2021 | 36.35 | 36.40 | 35.43 | 35.93 | 35.50 | 1,240,500 |
Jan 20, 2021 | 35.76 | 36.89 | 35.51 | 36.40 | 35.97 | 1,512,300 |
Jan 19, 2021 | 36.25 | 36.25 | 35.46 | 35.70 | 35.27 | 1,607,000 |
Jan 15, 2021 | 35.49 | 36.04 | 35.10 | 36.04 | 35.61 | 1,362,700 |
Jan 14, 2021 | 36.19 | 36.25 | 35.39 | 35.63 | 35.20 | 1,683,100 |
Jan 13, 2021 | 35.56 | 36.19 | 35.56 | 35.60 | 35.17 | 1,407,400 |
Jan 12, 2021 | 34.97 | 35.61 | 34.76 | 35.54 | 35.12 | 2,430,600 |
Jan 11, 2021 | 35.34 | 35.72 | 35.03 | 35.05 | 34.63 | 1,875,200 |
Jan 08, 2021 | 35.62 | 35.90 | 35.33 | 35.57 | 35.15 | 2,276,100 |
Jan 07, 2021 | 36.71 | 36.78 | 35.35 | 35.42 | 35.00 | 3,522,000 |
Jan 06, 2021 | 36.58 | 37.08 | 36.28 | 36.83 | 36.39 | 2,079,100 |
Jan 05, 2021 | 35.71 | 36.43 | 35.71 | 36.23 | 35.80 | 2,142,200 |
Jan 04, 2021 | 37.94 | 37.99 | 35.61 | 35.61 | 35.18 | 2,263,900 |
Dec 31, 2020 | 37.39 | 37.86 | 36.73 | 37.79 | 37.34 | 2,174,400 |
Dec 30, 2020 | 37.33 | 38.10 | 37.26 | 37.44 | 36.99 | 2,577,500 |
Dec 30, 2020 | 0.385 Dividend | |||||
Dec 29, 2020 | 37.81 | 37.92 | 37.06 | 37.58 | 36.75 | 2,819,200 |
Dec 28, 2020 | 37.65 | 37.98 | 37.24 | 37.76 | 36.93 | 3,074,300 |
Dec 24, 2020 | 37.50 | 37.60 | 36.95 | 37.58 | 36.75 | 1,625,400 |
Dec 23, 2020 | 37.33 | 37.84 | 37.14 | 37.32 | 36.50 | 4,770,200 |
Dec 22, 2020 | 35.98 | 37.08 | 35.98 | 37.02 | 36.20 | 6,519,000 |
Dec 21, 2020 | 36.92 | 37.11 | 35.23 | 35.99 | 35.20 | 11,377,000 |
Dec 18, 2020 | 37.05 | 38.46 | 36.55 | 37.86 | 37.02 | 9,409,900 |
Dec 18, 2020 | 1:5 Stock Split | |||||
Dec 17, 2020 | 38.80 | 39.00 | 38.10 | 38.50 | 37.65 | 1,494,800 |
Dec 16, 2020 | 38.50 | 38.90 | 37.75 | 38.45 | 37.60 | 2,914,500 |
Dec 15, 2020 | 37.85 | 38.40 | 37.30 | 38.40 | 37.55 | 1,268,500 |
Dec 14, 2020 | 38.45 | 39.05 | 37.50 | 37.55 | 36.72 | 1,816,100 |
Dec 11, 2020 | 37.50 | 38.20 | 37.50 | 38.20 | 37.36 | 1,972,100 |
Dec 10, 2020 | 37.65 | 38.00 | 37.25 | 37.75 | 36.92 | 3,455,000 |
Dec 09, 2020 | 37.80 | 38.25 | 37.55 | 37.95 | 37.11 | 2,105,500 |
Dec 08, 2020 | 37.75 | 38.15 | 37.55 | 37.70 | 36.87 | 1,930,600 |
Dec 07, 2020 | 38.05 | 38.40 | 37.75 | 38.00 | 37.16 | 2,238,400 |
Dec 04, 2020 | 37.60 | 38.45 | 37.20 | 38.20 | 37.36 | 2,702,400 |
Dec 03, 2020 | 36.45 | 37.45 | 36.30 | 37.35 | 36.53 | 2,330,900 |
Dec 02, 2020 | 35.95 | 36.60 | 35.55 | 36.15 | 35.35 | 1,950,400 |
Dec 01, 2020 | 36.05 | 36.50 | 35.65 | 35.85 | 35.06 | 2,307,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |