Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 02, 2021 | 44.00 | 44.39 | 43.34 | 43.67 | 43.67 | 2,304,500 |
Mar 01, 2021 | 43.87 | 45.40 | 43.18 | 44.06 | 44.06 | 2,554,400 |
Feb 26, 2021 | 42.74 | 43.47 | 42.17 | 42.94 | 42.94 | 2,773,300 |
Feb 25, 2021 | 44.73 | 45.59 | 42.20 | 42.69 | 42.69 | 2,899,100 |
Feb 24, 2021 | 42.90 | 44.99 | 42.81 | 44.60 | 44.60 | 2,586,500 |
Feb 23, 2021 | 41.00 | 43.54 | 40.31 | 42.85 | 42.85 | 4,390,800 |
Feb 22, 2021 | 37.45 | 40.71 | 37.45 | 40.68 | 40.68 | 4,216,500 |
Feb 19, 2021 | 36.25 | 37.46 | 36.11 | 37.25 | 37.25 | 4,581,600 |
Feb 18, 2021 | 36.95 | 37.44 | 35.89 | 36.16 | 36.16 | 2,663,800 |
Feb 17, 2021 | 37.28 | 37.77 | 36.48 | 37.14 | 37.14 | 3,541,800 |
Feb 16, 2021 | 38.51 | 38.66 | 37.18 | 37.40 | 37.40 | 2,790,200 |
Feb 12, 2021 | 38.81 | 39.18 | 38.20 | 38.39 | 38.39 | 1,355,700 |
Feb 11, 2021 | 38.92 | 39.45 | 38.53 | 39.08 | 39.08 | 2,192,300 |
Feb 10, 2021 | 37.92 | 39.16 | 37.76 | 38.90 | 38.90 | 2,305,800 |
Feb 09, 2021 | 38.19 | 38.45 | 37.27 | 37.69 | 37.69 | 1,417,500 |
Feb 08, 2021 | 37.57 | 38.07 | 37.14 | 38.04 | 38.04 | 1,988,900 |
Feb 05, 2021 | 37.63 | 37.90 | 37.19 | 37.39 | 37.39 | 2,419,200 |
Feb 04, 2021 | 37.60 | 38.42 | 37.28 | 37.35 | 37.35 | 1,926,700 |
Feb 03, 2021 | 37.41 | 37.75 | 36.90 | 37.53 | 37.53 | 2,033,900 |
Feb 02, 2021 | 38.80 | 38.80 | 37.38 | 37.47 | 37.47 | 3,014,500 |
Feb 01, 2021 | 40.02 | 40.20 | 38.31 | 38.77 | 38.77 | 2,654,700 |
Jan 29, 2021 | 39.60 | 40.89 | 38.88 | 39.76 | 39.76 | 6,729,400 |
Jan 29, 2021 | 0.53 Dividend | |||||
Jan 28, 2021 | 39.72 | 41.35 | 39.71 | 40.30 | 39.77 | 3,829,100 |
Jan 27, 2021 | 38.74 | 40.48 | 38.68 | 39.63 | 39.11 | 2,736,800 |
Jan 26, 2021 | 39.13 | 39.92 | 38.63 | 39.16 | 38.64 | 1,802,300 |
Jan 25, 2021 | 37.54 | 39.11 | 37.31 | 38.78 | 38.27 | 3,874,500 |
Jan 22, 2021 | 37.39 | 37.98 | 36.91 | 37.90 | 37.40 | 2,290,300 |
Jan 21, 2021 | 37.95 | 38.07 | 37.27 | 37.56 | 37.07 | 2,674,000 |
Jan 20, 2021 | 37.60 | 38.25 | 37.32 | 38.11 | 37.61 | 2,649,300 |
Jan 19, 2021 | 38.78 | 38.80 | 37.61 | 37.72 | 37.22 | 2,664,300 |
Jan 15, 2021 | 37.76 | 38.63 | 37.33 | 38.56 | 38.05 | 2,547,100 |
Jan 14, 2021 | 36.89 | 38.17 | 36.58 | 37.92 | 37.42 | 2,163,100 |
Jan 13, 2021 | 36.00 | 36.71 | 35.76 | 36.59 | 36.11 | 1,360,400 |
Jan 12, 2021 | 35.80 | 35.99 | 35.32 | 35.91 | 35.44 | 1,372,200 |
Jan 11, 2021 | 35.62 | 36.03 | 35.02 | 35.27 | 34.81 | 2,061,400 |
Jan 08, 2021 | 36.15 | 36.17 | 35.23 | 36.08 | 35.61 | 2,366,800 |
Jan 07, 2021 | 36.81 | 37.14 | 35.71 | 35.83 | 35.36 | 2,222,000 |
Jan 06, 2021 | 36.12 | 37.28 | 35.89 | 36.77 | 36.29 | 2,100,100 |
Jan 05, 2021 | 36.75 | 37.33 | 35.61 | 35.64 | 35.17 | 2,668,900 |
Jan 04, 2021 | 37.63 | 37.95 | 36.24 | 36.66 | 36.18 | 3,222,200 |
Dec 31, 2020 | 36.37 | 37.58 | 35.78 | 37.34 | 36.85 | 4,474,000 |
Dec 30, 2020 | 36.03 | 36.95 | 36.03 | 36.43 | 35.95 | 1,097,800 |
Dec 29, 2020 | 37.24 | 37.53 | 35.83 | 35.99 | 35.52 | 1,458,900 |
Dec 28, 2020 | 36.23 | 37.28 | 36.21 | 36.98 | 36.49 | 1,198,200 |
Dec 24, 2020 | 36.51 | 36.70 | 35.70 | 36.15 | 35.67 | 604,200 |
Dec 23, 2020 | 35.58 | 36.62 | 35.45 | 36.47 | 35.99 | 1,226,700 |
Dec 22, 2020 | 36.27 | 36.32 | 35.02 | 35.41 | 34.94 | 2,518,200 |
Dec 21, 2020 | 35.93 | 36.40 | 35.47 | 36.18 | 35.70 | 2,206,300 |
Dec 18, 2020 | 38.31 | 38.31 | 36.15 | 36.71 | 36.23 | 4,150,500 |
Dec 17, 2020 | 38.50 | 38.61 | 37.91 | 38.38 | 37.88 | 4,543,800 |
Dec 16, 2020 | 39.21 | 39.39 | 37.86 | 38.21 | 37.71 | 2,205,500 |
Dec 15, 2020 | 38.30 | 38.90 | 37.78 | 38.78 | 38.27 | 2,682,600 |
Dec 14, 2020 | 39.22 | 39.58 | 37.98 | 38.08 | 37.58 | 2,671,200 |
Dec 11, 2020 | 39.27 | 39.52 | 38.43 | 38.80 | 38.29 | 1,279,500 |
Dec 10, 2020 | 39.09 | 40.29 | 39.09 | 39.71 | 39.19 | 1,994,300 |
Dec 09, 2020 | 40.17 | 40.35 | 39.10 | 39.68 | 39.16 | 1,724,200 |
Dec 08, 2020 | 40.14 | 40.85 | 39.85 | 40.03 | 39.50 | 1,488,500 |
Dec 07, 2020 | 41.40 | 41.60 | 40.31 | 40.58 | 40.05 | 2,449,600 |
Dec 04, 2020 | 41.00 | 41.64 | 40.40 | 41.63 | 41.08 | 1,908,600 |
Dec 03, 2020 | 39.82 | 40.60 | 39.28 | 40.29 | 39.76 | 1,752,700 |
Dec 02, 2020 | 39.05 | 39.98 | 38.63 | 39.72 | 39.20 | 1,674,100 |
Dec 01, 2020 | 39.61 | 40.29 | 38.93 | 39.30 | 38.78 | 2,142,100 |
Nov 30, 2020 | 40.32 | 40.71 | 38.86 | 38.91 | 38.40 | 4,178,200 |
Nov 27, 2020 | 40.77 | 41.08 | 39.90 | 40.33 | 39.80 | 749,700 |
Nov 25, 2020 | 41.49 | 41.83 | 40.01 | 40.62 | 40.09 | 2,195,100 |
Nov 24, 2020 | 41.90 | 43.35 | 41.66 | 41.84 | 41.29 | 3,981,900 |
Nov 23, 2020 | 40.54 | 41.72 | 40.16 | 41.02 | 40.48 | 4,042,600 |
Nov 20, 2020 | 39.74 | 40.38 | 39.05 | 39.93 | 39.40 | 4,233,000 |
Nov 19, 2020 | 39.45 | 40.16 | 38.73 | 39.84 | 39.32 | 3,452,600 |
Nov 18, 2020 | 41.84 | 41.92 | 39.78 | 39.79 | 39.27 | 2,020,100 |
Nov 17, 2020 | 39.31 | 42.15 | 38.70 | 41.49 | 40.94 | 4,083,700 |
Nov 16, 2020 | 40.50 | 41.16 | 39.21 | 39.93 | 39.40 | 4,742,300 |
Nov 13, 2020 | 36.42 | 38.53 | 36.36 | 38.51 | 38.00 | 2,713,800 |
Nov 12, 2020 | 36.89 | 37.57 | 35.30 | 36.03 | 35.56 | 2,476,000 |
Nov 11, 2020 | 38.69 | 39.02 | 37.03 | 37.47 | 36.98 | 2,915,500 |
Nov 10, 2020 | 38.74 | 39.79 | 37.74 | 39.02 | 38.51 | 5,185,700 |
Nov 09, 2020 | 37.71 | 41.27 | 37.09 | 38.69 | 38.18 | 7,716,100 |
Nov 06, 2020 | 31.67 | 32.26 | 30.26 | 30.37 | 29.97 | 2,448,700 |
Nov 06, 2020 | 0.53 Dividend | |||||
Nov 05, 2020 | 31.89 | 32.56 | 31.56 | 31.85 | 30.91 | 2,570,700 |
Nov 04, 2020 | 34.05 | 34.41 | 31.63 | 31.64 | 30.70 | 2,420,300 |
Nov 03, 2020 | 32.91 | 34.42 | 32.31 | 34.03 | 33.02 | 2,495,500 |
Nov 02, 2020 | 31.30 | 32.54 | 30.56 | 32.50 | 31.54 | 2,974,200 |
Oct 30, 2020 | 30.10 | 30.81 | 29.79 | 30.73 | 29.82 | 3,439,500 |
Oct 29, 2020 | 30.31 | 31.30 | 29.86 | 30.20 | 29.31 | 3,710,500 |
Oct 28, 2020 | 31.33 | 31.46 | 30.33 | 30.37 | 29.47 | 4,052,000 |
Oct 27, 2020 | 32.96 | 33.25 | 31.99 | 32.22 | 31.27 | 1,942,300 |
Oct 26, 2020 | 33.49 | 33.74 | 32.72 | 33.15 | 32.17 | 1,640,300 |
Oct 23, 2020 | 33.95 | 34.30 | 33.68 | 34.07 | 33.06 | 1,016,300 |
Oct 22, 2020 | 32.22 | 33.73 | 32.07 | 33.70 | 32.70 | 2,344,000 |
Oct 21, 2020 | 32.57 | 32.69 | 31.69 | 32.14 | 31.19 | 1,548,500 |
Oct 20, 2020 | 33.13 | 33.49 | 32.78 | 32.83 | 31.86 | 1,680,500 |
Oct 19, 2020 | 33.29 | 33.71 | 32.57 | 32.59 | 31.63 | 2,583,400 |
Oct 16, 2020 | 34.10 | 34.38 | 33.12 | 34.01 | 33.00 | 1,454,800 |
Oct 15, 2020 | 33.54 | 34.52 | 33.37 | 34.16 | 33.15 | 1,320,300 |
Oct 14, 2020 | 33.78 | 34.37 | 33.75 | 33.98 | 32.98 | 1,404,200 |
Oct 13, 2020 | 35.09 | 35.09 | 33.76 | 33.99 | 32.98 | 1,565,900 |
Oct 12, 2020 | 35.50 | 35.70 | 34.99 | 35.50 | 34.45 | 1,486,500 |
Oct 09, 2020 | 36.95 | 37.18 | 35.28 | 35.52 | 34.47 | 1,117,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |