Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 54.08 | 54.08 | 53.99 | 54.03 | 54.03 | 2,243,600 |
Jan 14, 2021 | 53.98 | 54.02 | 53.97 | 54.00 | 54.00 | 1,714,300 |
Jan 13, 2021 | 53.92 | 53.99 | 53.92 | 53.98 | 53.98 | 5,879,500 |
Jan 12, 2021 | 53.84 | 54.00 | 53.83 | 53.92 | 53.92 | 2,143,200 |
Jan 11, 2021 | 54.11 | 54.11 | 54.01 | 54.02 | 54.02 | 1,160,300 |
Jan 08, 2021 | 54.06 | 54.11 | 54.06 | 54.09 | 54.09 | 1,119,100 |
Jan 07, 2021 | 54.13 | 54.14 | 54.09 | 54.10 | 54.10 | 763,900 |
Jan 06, 2021 | 54.10 | 54.18 | 54.08 | 54.14 | 54.14 | 1,620,900 |
Jan 05, 2021 | 54.18 | 54.19 | 54.11 | 54.16 | 54.16 | 1,107,700 |
Jan 04, 2021 | 54.06 | 54.10 | 54.05 | 54.08 | 54.08 | 1,179,700 |
Dec 31, 2020 | 54.10 | 54.10 | 54.05 | 54.07 | 54.07 | 909,200 |
Dec 30, 2020 | 54.07 | 54.07 | 54.02 | 54.05 | 54.05 | 837,100 |
Dec 29, 2020 | 54.04 | 54.05 | 54.02 | 54.04 | 54.04 | 827,400 |
Dec 28, 2020 | 54.02 | 54.04 | 54.00 | 54.03 | 54.03 | 1,184,100 |
Dec 24, 2020 | 54.03 | 54.04 | 54.01 | 54.01 | 54.01 | 469,700 |
Dec 23, 2020 | 54.04 | 54.05 | 53.98 | 54.02 | 54.02 | 1,895,900 |
Dec 23, 2020 | 0.136 Dividend | |||||
Dec 22, 2020 | 54.15 | 54.17 | 54.12 | 54.16 | 54.02 | 1,170,100 |
Dec 21, 2020 | 54.16 | 54.18 | 54.10 | 54.18 | 54.04 | 1,679,200 |
Dec 18, 2020 | 54.11 | 54.17 | 54.10 | 54.15 | 54.01 | 1,819,800 |
Dec 17, 2020 | 54.10 | 54.12 | 54.06 | 54.11 | 53.97 | 995,900 |
Dec 16, 2020 | 54.07 | 54.09 | 54.05 | 54.08 | 53.94 | 1,549,900 |
Dec 15, 2020 | 54.06 | 54.08 | 54.04 | 54.08 | 53.94 | 1,259,200 |
Dec 14, 2020 | 54.04 | 54.05 | 54.03 | 54.05 | 53.91 | 1,173,200 |
Dec 11, 2020 | 54.04 | 54.08 | 54.02 | 54.07 | 53.93 | 1,046,900 |
Dec 10, 2020 | 54.00 | 54.01 | 53.98 | 54.00 | 53.86 | 1,448,600 |
Dec 09, 2020 | 54.04 | 54.04 | 53.97 | 53.99 | 53.85 | 3,552,500 |
Dec 08, 2020 | 54.08 | 54.09 | 54.06 | 54.08 | 53.94 | 961,600 |
Dec 07, 2020 | 54.08 | 54.10 | 54.07 | 54.09 | 53.95 | 677,900 |
Dec 04, 2020 | 54.09 | 54.10 | 54.07 | 54.08 | 53.94 | 881,500 |
Dec 03, 2020 | 54.11 | 54.11 | 54.07 | 54.10 | 53.96 | 721,100 |
Dec 02, 2020 | 54.10 | 54.10 | 54.03 | 54.07 | 53.93 | 1,312,400 |
Dec 01, 2020 | 54.07 | 54.12 | 53.97 | 54.04 | 53.90 | 1,464,300 |
Dec 01, 2020 | 0.067 Dividend | |||||
Nov 30, 2020 | 54.04 | 54.13 | 54.04 | 54.12 | 53.92 | 1,341,700 |
Nov 27, 2020 | 54.14 | 54.14 | 54.08 | 54.10 | 53.90 | 636,500 |
Nov 25, 2020 | 54.11 | 54.14 | 54.09 | 54.11 | 53.91 | 1,049,100 |
Nov 24, 2020 | 54.10 | 54.12 | 54.10 | 54.11 | 53.91 | 1,574,100 |
Nov 23, 2020 | 54.04 | 54.15 | 54.04 | 54.12 | 53.92 | 1,002,800 |
Nov 20, 2020 | 54.10 | 54.12 | 54.09 | 54.12 | 53.92 | 989,700 |
Nov 19, 2020 | 54.11 | 54.13 | 54.09 | 54.12 | 53.92 | 1,408,200 |
Nov 18, 2020 | 54.09 | 54.10 | 54.06 | 54.07 | 53.87 | 1,309,900 |
Nov 17, 2020 | 54.08 | 54.09 | 54.04 | 54.04 | 53.84 | 2,617,200 |
Nov 16, 2020 | 54.05 | 54.05 | 54.01 | 54.01 | 53.81 | 863,000 |
Nov 13, 2020 | 54.05 | 54.07 | 53.99 | 54.05 | 53.85 | 1,066,300 |
Nov 12, 2020 | 54.08 | 54.08 | 53.98 | 54.04 | 53.84 | 1,846,700 |
Nov 11, 2020 | 53.98 | 54.01 | 53.97 | 54.01 | 53.81 | 832,500 |
Nov 10, 2020 | 53.97 | 54.00 | 53.95 | 53.96 | 53.76 | 1,240,900 |
Nov 09, 2020 | 54.11 | 54.14 | 54.08 | 54.12 | 53.92 | 992,100 |
Nov 06, 2020 | 54.15 | 54.19 | 54.15 | 54.17 | 53.97 | 900,400 |
Nov 05, 2020 | 54.19 | 54.21 | 54.16 | 54.21 | 54.01 | 1,020,300 |
Nov 04, 2020 | 54.19 | 54.21 | 54.14 | 54.19 | 53.99 | 3,367,500 |
Nov 03, 2020 | 54.11 | 54.17 | 54.10 | 54.13 | 53.93 | 865,400 |
Nov 02, 2020 | 54.11 | 54.12 | 54.04 | 54.08 | 53.88 | 3,730,500 |
Nov 02, 2020 | 0.069 Dividend | |||||
Oct 30, 2020 | 54.14 | 54.14 | 54.08 | 54.13 | 53.86 | 1,569,700 |
Oct 29, 2020 | 54.11 | 54.13 | 54.08 | 54.12 | 53.85 | 1,566,800 |
Oct 28, 2020 | 54.12 | 54.14 | 54.09 | 54.11 | 53.84 | 1,207,500 |
Oct 27, 2020 | 54.09 | 54.13 | 54.08 | 54.12 | 53.85 | 791,200 |
Oct 26, 2020 | 54.10 | 54.14 | 54.09 | 54.10 | 53.83 | 1,016,600 |
Oct 23, 2020 | 54.09 | 54.11 | 54.06 | 54.11 | 53.84 | 669,400 |
Oct 22, 2020 | 54.09 | 54.12 | 54.03 | 54.12 | 53.85 | 1,111,700 |
Oct 21, 2020 | 54.07 | 54.09 | 54.04 | 54.05 | 53.78 | 844,200 |
Oct 20, 2020 | 54.08 | 54.09 | 54.04 | 54.07 | 53.80 | 918,700 |
Oct 19, 2020 | 54.07 | 54.10 | 54.03 | 54.05 | 53.78 | 976,600 |
Oct 16, 2020 | 54.07 | 54.10 | 54.04 | 54.05 | 53.78 | 1,666,900 |
Oct 15, 2020 | 54.06 | 54.11 | 54.03 | 54.09 | 53.82 | 1,060,200 |
Oct 14, 2020 | 54.06 | 54.09 | 53.97 | 54.08 | 53.81 | 1,263,500 |
Oct 13, 2020 | 54.11 | 54.17 | 54.07 | 54.10 | 53.83 | 2,976,900 |
Oct 12, 2020 | 54.07 | 54.18 | 54.06 | 54.16 | 53.89 | 1,055,200 |
Oct 09, 2020 | 54.05 | 54.10 | 54.03 | 54.08 | 53.81 | 1,808,000 |
Oct 08, 2020 | 54.24 | 54.24 | 54.17 | 54.17 | 53.90 | 1,446,000 |
Oct 07, 2020 | 54.21 | 54.23 | 54.18 | 54.23 | 53.96 | 921,000 |
Oct 06, 2020 | 54.20 | 54.25 | 54.18 | 54.24 | 53.97 | 1,379,300 |
Oct 05, 2020 | 54.23 | 54.23 | 54.17 | 54.17 | 53.90 | 979,200 |
Oct 02, 2020 | 54.27 | 54.27 | 54.20 | 54.25 | 53.98 | 757,200 |
Oct 01, 2020 | 54.15 | 54.19 | 54.11 | 54.17 | 53.90 | 2,018,700 |
Oct 01, 2020 | 0.068 Dividend | |||||
Sep 30, 2020 | 54.25 | 54.28 | 54.22 | 54.27 | 53.93 | 1,023,900 |
Sep 29, 2020 | 54.23 | 54.26 | 54.22 | 54.25 | 53.91 | 849,500 |
Sep 28, 2020 | 54.25 | 54.25 | 54.20 | 54.22 | 53.88 | 1,211,500 |
Sep 25, 2020 | 54.23 | 54.24 | 54.18 | 54.24 | 53.90 | 1,275,200 |
Sep 24, 2020 | 54.22 | 54.25 | 54.16 | 54.22 | 53.88 | 869,200 |
Sep 23, 2020 | 54.22 | 54.25 | 54.18 | 54.23 | 53.89 | 1,178,400 |
Sep 22, 2020 | 54.20 | 54.23 | 54.16 | 54.21 | 53.87 | 825,300 |
Sep 21, 2020 | 54.25 | 54.25 | 54.12 | 54.16 | 53.82 | 848,400 |
Sep 18, 2020 | 54.22 | 54.24 | 54.19 | 54.19 | 53.85 | 845,200 |
Sep 17, 2020 | 54.25 | 54.26 | 54.22 | 54.23 | 53.89 | 757,300 |
Sep 16, 2020 | 54.32 | 54.32 | 54.21 | 54.21 | 53.87 | 1,173,900 |
Sep 15, 2020 | 54.26 | 54.26 | 54.23 | 54.24 | 53.90 | 1,097,200 |
Sep 14, 2020 | 54.30 | 54.31 | 54.28 | 54.30 | 53.96 | 945,400 |
Sep 11, 2020 | 54.29 | 54.30 | 54.25 | 54.27 | 53.93 | 1,302,600 |
Sep 10, 2020 | 54.32 | 54.34 | 54.26 | 54.28 | 53.94 | 1,238,600 |
Sep 09, 2020 | 54.43 | 54.43 | 54.38 | 54.40 | 54.06 | 1,018,700 |
Sep 08, 2020 | 54.40 | 54.44 | 54.36 | 54.41 | 54.07 | 1,441,300 |
Sep 04, 2020 | 54.37 | 54.42 | 54.35 | 54.37 | 54.03 | 670,900 |
Sep 03, 2020 | 54.49 | 54.49 | 54.37 | 54.41 | 54.07 | 3,120,200 |
Sep 02, 2020 | 54.40 | 54.47 | 54.39 | 54.43 | 54.09 | 1,009,900 |
Sep 01, 2020 | 54.32 | 54.37 | 54.32 | 54.35 | 54.01 | 920,800 |
Sep 01, 2020 | 0.069 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |