Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 13, 2021 | - | - | - | - | - | - |
Apr 12, 2021 | 41.29 | 41.34 | 40.92 | 41.04 | 41.04 | 1,403,662 |
Apr 09, 2021 | 41.63 | 41.66 | 40.82 | 41.23 | 41.23 | 2,646,878 |
Apr 08, 2021 | 41.64 | 41.94 | 41.45 | 41.76 | 41.76 | 1,416,280 |
Apr 07, 2021 | 41.41 | 41.61 | 41.22 | 41.34 | 41.34 | 2,195,139 |
Apr 06, 2021 | 41.44 | 41.48 | 40.89 | 41.01 | 41.01 | 1,440,710 |
Apr 01, 2021 | 40.82 | 40.92 | 40.42 | 40.92 | 40.92 | 1,616,407 |
Mar 31, 2021 | 40.49 | 41.19 | 40.29 | 40.87 | 40.87 | 1,947,910 |
Mar 30, 2021 | 40.70 | 40.97 | 40.22 | 40.25 | 40.25 | 1,293,578 |
Mar 29, 2021 | 40.56 | 40.78 | 40.12 | 40.44 | 40.44 | 1,133,765 |
Mar 26, 2021 | 40.45 | 40.77 | 40.31 | 40.54 | 40.54 | 1,161,405 |
Mar 25, 2021 | 40.36 | 40.66 | 40.17 | 40.43 | 40.43 | 1,327,690 |
Mar 24, 2021 | 40.00 | 40.58 | 39.88 | 40.33 | 40.33 | 1,417,321 |
Mar 23, 2021 | 39.58 | 40.07 | 39.56 | 39.70 | 39.70 | 991,934 |
Mar 22, 2021 | 39.10 | 39.89 | 38.95 | 39.67 | 39.67 | 1,660,190 |
Mar 19, 2021 | 38.55 | 39.03 | 38.36 | 38.90 | 38.90 | 4,119,530 |
Mar 18, 2021 | 39.01 | 39.32 | 38.59 | 38.75 | 38.75 | 2,540,868 |
Mar 17, 2021 | 39.59 | 39.73 | 39.04 | 39.35 | 39.35 | 1,845,203 |
Mar 16, 2021 | 39.50 | 39.96 | 39.37 | 39.69 | 39.69 | 2,069,807 |
Mar 15, 2021 | 39.30 | 39.39 | 38.80 | 39.30 | 39.30 | 1,446,521 |
Mar 12, 2021 | 38.85 | 39.19 | 38.75 | 39.09 | 39.09 | 1,039,552 |
Mar 11, 2021 | 39.36 | 39.43 | 38.56 | 38.79 | 38.79 | 1,712,067 |
Mar 10, 2021 | 39.47 | 39.92 | 38.90 | 38.90 | 38.90 | 1,485,749 |
Mar 09, 2021 | 39.97 | 40.14 | 39.03 | 39.22 | 39.22 | 1,779,713 |
Mar 08, 2021 | 39.60 | 40.13 | 39.15 | 39.16 | 39.16 | 1,495,216 |
Mar 05, 2021 | 39.00 | 39.15 | 38.71 | 38.95 | 38.95 | 1,757,451 |
Mar 04, 2021 | 39.22 | 39.28 | 38.32 | 38.77 | 38.77 | 3,144,139 |
Mar 04, 2021 | 0.53 Dividend | |||||
Mar 03, 2021 | 40.72 | 40.94 | 39.71 | 39.82 | 39.29 | 1,975,886 |
Mar 02, 2021 | 40.65 | 40.80 | 40.24 | 40.50 | 39.96 | 2,186,590 |
Mar 01, 2021 | 39.90 | 40.42 | 39.72 | 40.29 | 39.75 | 2,519,177 |
Feb 26, 2021 | 39.99 | 40.02 | 39.21 | 39.40 | 38.88 | 3,685,679 |
Feb 25, 2021 | 40.00 | 40.64 | 39.72 | 40.08 | 39.55 | 2,344,344 |
Feb 24, 2021 | 39.42 | 39.74 | 38.99 | 39.50 | 38.97 | 2,360,955 |
Feb 23, 2021 | 39.00 | 39.24 | 38.68 | 39.09 | 38.57 | 2,290,248 |
Feb 22, 2021 | 39.30 | 39.31 | 38.70 | 39.12 | 38.60 | 1,980,766 |
Feb 19, 2021 | 39.20 | 39.69 | 39.05 | 39.52 | 38.99 | 3,073,345 |
Feb 18, 2021 | 39.21 | 39.62 | 38.86 | 39.20 | 38.68 | 2,610,522 |
Feb 17, 2021 | 40.62 | 40.76 | 39.05 | 39.41 | 38.89 | 4,059,839 |
Feb 16, 2021 | 41.21 | 41.53 | 41.13 | 41.32 | 40.77 | 1,204,252 |
Feb 15, 2021 | 41.45 | 41.54 | 41.00 | 41.33 | 40.78 | 936,714 |
Feb 12, 2021 | 41.08 | 41.34 | 40.97 | 41.10 | 40.55 | 787,262 |
Feb 11, 2021 | 41.25 | 41.37 | 41.04 | 41.15 | 40.60 | 1,067,521 |
Feb 10, 2021 | 41.05 | 41.76 | 40.91 | 41.53 | 40.98 | 1,295,796 |
Feb 09, 2021 | 41.05 | 41.55 | 41.02 | 41.02 | 40.47 | 1,915,707 |
Feb 08, 2021 | 41.14 | 41.74 | 40.93 | 41.65 | 41.10 | 1,078,077 |
Feb 05, 2021 | 41.45 | 41.45 | 41.04 | 41.20 | 40.65 | 1,177,342 |
Feb 04, 2021 | 41.13 | 41.17 | 40.72 | 40.99 | 40.44 | 2,157,115 |
Feb 03, 2021 | 41.34 | 41.36 | 40.81 | 41.23 | 40.68 | 1,481,310 |
Feb 02, 2021 | 40.81 | 41.12 | 40.61 | 41.00 | 40.45 | 1,352,054 |
Feb 01, 2021 | 40.48 | 41.30 | 40.40 | 41.05 | 40.50 | 1,904,560 |
Jan 29, 2021 | 40.97 | 41.63 | 40.80 | 40.86 | 40.32 | 1,976,560 |
Jan 28, 2021 | 41.40 | 41.73 | 40.61 | 41.00 | 40.45 | 2,471,864 |
Jan 27, 2021 | 41.55 | 42.05 | 41.25 | 41.87 | 41.31 | 2,846,012 |
Jan 25, 2021 | 41.00 | 41.29 | 40.92 | 41.21 | 40.66 | 1,281,517 |
Jan 22, 2021 | 40.80 | 40.99 | 40.51 | 40.76 | 40.22 | 2,501,977 |
Jan 21, 2021 | 40.00 | 40.40 | 39.95 | 40.31 | 39.77 | 1,882,120 |
Jan 20, 2021 | 39.50 | 39.77 | 39.34 | 39.51 | 38.98 | 1,318,665 |
Jan 19, 2021 | 39.64 | 39.81 | 39.26 | 39.53 | 39.00 | 1,327,389 |
Jan 18, 2021 | 39.56 | 39.82 | 39.25 | 39.31 | 38.79 | 1,041,635 |
Jan 15, 2021 | 39.41 | 39.63 | 39.25 | 39.53 | 39.00 | 1,393,050 |
Jan 14, 2021 | 39.50 | 39.90 | 39.32 | 39.70 | 39.17 | 1,362,120 |
Jan 13, 2021 | 39.53 | 39.63 | 38.97 | 39.31 | 38.79 | 2,147,075 |
Jan 12, 2021 | 39.79 | 39.99 | 39.51 | 39.90 | 39.37 | 1,519,614 |
Jan 11, 2021 | 40.60 | 40.64 | 39.73 | 39.91 | 39.38 | 1,557,828 |
Jan 08, 2021 | 40.25 | 40.54 | 39.92 | 40.54 | 40.00 | 1,333,275 |
Jan 07, 2021 | 40.00 | 40.48 | 39.76 | 40.20 | 39.66 | 1,940,584 |
Jan 06, 2021 | 39.70 | 39.99 | 39.44 | 39.65 | 39.12 | 1,889,534 |
Jan 05, 2021 | 39.61 | 40.17 | 39.59 | 40.17 | 39.64 | 1,370,388 |
Jan 04, 2021 | 39.70 | 40.20 | 39.70 | 40.01 | 39.48 | 950,766 |
Dec 31, 2020 | 39.65 | 39.84 | 39.31 | 39.31 | 38.79 | 868,501 |
Dec 30, 2020 | 39.61 | 39.89 | 39.36 | 39.89 | 39.36 | 1,056,917 |
Dec 29, 2020 | 40.01 | 40.18 | 39.60 | 39.72 | 39.19 | 688,371 |
Dec 24, 2020 | 40.15 | 40.15 | 39.75 | 39.87 | 39.34 | 388,529 |
Dec 23, 2020 | 39.68 | 39.97 | 39.58 | 39.79 | 39.26 | 1,125,641 |
Dec 22, 2020 | 39.55 | 39.69 | 39.10 | 39.40 | 38.88 | 2,002,198 |
Dec 21, 2020 | 40.08 | 40.42 | 39.62 | 39.87 | 39.34 | 1,487,642 |
Dec 18, 2020 | 39.78 | 40.29 | 39.55 | 39.99 | 39.46 | 4,654,110 |
Dec 17, 2020 | 39.67 | 39.81 | 39.32 | 39.46 | 38.93 | 2,599,462 |
Dec 16, 2020 | 39.00 | 39.68 | 38.80 | 39.39 | 38.87 | 2,020,743 |
Dec 15, 2020 | 38.96 | 39.55 | 38.96 | 39.07 | 38.55 | 2,081,977 |
Dec 14, 2020 | 39.43 | 39.54 | 39.15 | 39.17 | 38.65 | 1,462,236 |
Dec 11, 2020 | 39.02 | 39.23 | 38.74 | 38.91 | 38.39 | 2,046,484 |
Dec 10, 2020 | 39.79 | 40.03 | 39.51 | 39.51 | 38.98 | 2,464,820 |
Dec 09, 2020 | 39.80 | 39.92 | 39.60 | 39.79 | 39.26 | 3,280,780 |
Dec 08, 2020 | 38.28 | 39.57 | 38.25 | 39.46 | 38.93 | 3,843,138 |
Dec 07, 2020 | 38.09 | 38.53 | 37.96 | 38.45 | 37.94 | 2,247,149 |
Dec 04, 2020 | 37.84 | 38.01 | 37.60 | 37.72 | 37.22 | 1,979,475 |
Dec 03, 2020 | 37.85 | 38.00 | 37.70 | 37.84 | 37.34 | 2,224,063 |
Dec 02, 2020 | 37.66 | 37.93 | 37.50 | 37.84 | 37.34 | 3,309,929 |
Dec 01, 2020 | 36.99 | 37.85 | 36.99 | 37.65 | 37.15 | 3,160,411 |
Nov 30, 2020 | 37.75 | 37.79 | 36.88 | 36.98 | 36.49 | 5,779,362 |
Nov 27, 2020 | 37.76 | 37.92 | 37.56 | 37.56 | 37.06 | 1,803,249 |
Nov 26, 2020 | 38.05 | 38.33 | 37.74 | 37.76 | 37.26 | 1,787,958 |
Nov 25, 2020 | 37.93 | 38.25 | 37.73 | 37.90 | 37.40 | 2,468,069 |
Nov 24, 2020 | 38.00 | 38.26 | 37.74 | 37.90 | 37.40 | 2,667,762 |
Nov 23, 2020 | 38.20 | 38.23 | 37.84 | 37.87 | 37.37 | 1,504,897 |
Nov 20, 2020 | 38.24 | 38.34 | 38.00 | 38.07 | 37.56 | 2,332,182 |
Nov 19, 2020 | 38.48 | 38.49 | 38.08 | 38.17 | 37.66 | 2,255,438 |
Nov 18, 2020 | 38.38 | 38.57 | 38.15 | 38.48 | 37.97 | 2,714,620 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |