Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 41.36 | 42.19 | 41.02 | 42.07 | 42.07 | 25,219,500 |
Jan 21, 2021 | 43.53 | 43.75 | 41.90 | 42.29 | 42.29 | 29,995,000 |
Jan 20, 2021 | 43.98 | 44.09 | 43.34 | 43.77 | 43.77 | 25,362,800 |
Jan 19, 2021 | 43.27 | 43.91 | 43.13 | 43.61 | 43.61 | 27,809,700 |
Jan 15, 2021 | 43.69 | 43.70 | 42.33 | 42.75 | 42.75 | 47,748,500 |
Jan 14, 2021 | 43.47 | 45.00 | 43.43 | 44.48 | 44.48 | 41,657,300 |
Jan 13, 2021 | 43.69 | 43.71 | 42.87 | 43.20 | 43.20 | 27,382,200 |
Jan 12, 2021 | 42.58 | 43.77 | 42.26 | 43.54 | 43.54 | 43,973,600 |
Jan 11, 2021 | 40.52 | 42.24 | 40.29 | 42.07 | 42.07 | 23,451,600 |
Jan 08, 2021 | 42.00 | 42.00 | 41.09 | 41.42 | 41.42 | 31,372,000 |
Jan 07, 2021 | 41.23 | 41.89 | 40.80 | 41.47 | 41.47 | 25,728,600 |
Jan 06, 2021 | 40.44 | 41.25 | 39.92 | 40.87 | 40.87 | 43,131,400 |
Jan 05, 2021 | 38.37 | 40.70 | 38.34 | 39.66 | 39.66 | 47,736,700 |
Jan 04, 2021 | 38.34 | 38.66 | 37.51 | 37.96 | 37.96 | 33,858,800 |
Dec 31, 2020 | 38.05 | 38.21 | 37.73 | 37.90 | 37.90 | 18,151,700 |
Dec 30, 2020 | 37.66 | 38.58 | 37.57 | 38.22 | 38.22 | 28,218,300 |
Dec 29, 2020 | 38.11 | 38.22 | 37.45 | 37.63 | 37.63 | 18,984,300 |
Dec 28, 2020 | 38.26 | 38.74 | 37.77 | 37.88 | 37.88 | 18,912,300 |
Dec 24, 2020 | 38.37 | 38.37 | 37.74 | 38.12 | 38.12 | 11,451,500 |
Dec 23, 2020 | 37.81 | 38.85 | 37.80 | 38.32 | 38.32 | 26,965,900 |
Dec 22, 2020 | 38.05 | 38.18 | 37.45 | 37.49 | 37.49 | 25,092,900 |
Dec 21, 2020 | 37.41 | 38.46 | 37.02 | 38.13 | 38.13 | 40,079,400 |
Dec 21, 2020 | 0.52 Dividend | |||||
Dec 18, 2020 | 39.99 | 40.21 | 39.09 | 39.40 | 38.88 | 36,570,200 |
Dec 17, 2020 | 40.62 | 40.63 | 39.83 | 40.07 | 39.54 | 23,181,700 |
Dec 16, 2020 | 40.56 | 40.71 | 39.98 | 40.26 | 39.73 | 23,814,400 |
Dec 15, 2020 | 39.90 | 40.66 | 39.53 | 40.46 | 39.93 | 29,345,800 |
Dec 14, 2020 | 41.75 | 41.76 | 39.53 | 39.68 | 39.16 | 39,942,200 |
Dec 11, 2020 | 41.32 | 41.33 | 40.54 | 41.12 | 40.58 | 28,076,100 |
Dec 10, 2020 | 40.41 | 42.08 | 40.30 | 41.60 | 41.05 | 38,802,200 |
Dec 09, 2020 | 40.68 | 41.34 | 39.87 | 40.36 | 39.83 | 43,345,900 |
Dec 08, 2020 | 39.19 | 40.67 | 39.18 | 40.27 | 39.74 | 28,927,300 |
Dec 07, 2020 | 40.15 | 40.24 | 39.30 | 39.68 | 39.16 | 34,656,600 |
Dec 04, 2020 | 39.23 | 40.66 | 39.23 | 40.63 | 40.09 | 51,850,200 |
Dec 03, 2020 | 38.30 | 39.00 | 37.91 | 38.53 | 38.02 | 36,487,700 |
Dec 02, 2020 | 36.81 | 38.71 | 36.69 | 38.13 | 37.63 | 37,741,800 |
Dec 01, 2020 | 37.78 | 37.99 | 36.87 | 36.93 | 36.44 | 34,479,500 |
Nov 30, 2020 | 38.48 | 38.53 | 36.70 | 36.76 | 36.27 | 41,543,600 |
Nov 27, 2020 | 39.15 | 39.47 | 38.60 | 38.91 | 38.40 | 18,755,400 |
Nov 25, 2020 | 40.05 | 40.05 | 39.15 | 39.37 | 38.85 | 35,676,200 |
Nov 24, 2020 | 39.63 | 40.42 | 39.28 | 40.31 | 39.78 | 53,466,000 |
Nov 23, 2020 | 36.37 | 38.39 | 36.33 | 38.34 | 37.83 | 38,162,300 |
Nov 20, 2020 | 35.91 | 36.07 | 35.56 | 35.81 | 35.34 | 19,742,700 |
Nov 19, 2020 | 35.17 | 36.07 | 34.81 | 36.00 | 35.52 | 32,936,200 |
Nov 18, 2020 | 36.79 | 36.93 | 35.42 | 35.42 | 34.95 | 41,000,200 |
Nov 17, 2020 | 35.64 | 36.50 | 35.17 | 36.48 | 36.00 | 39,010,100 |
Nov 16, 2020 | 35.32 | 36.19 | 34.89 | 36.11 | 35.63 | 47,932,700 |
Nov 13, 2020 | 32.94 | 34.05 | 32.90 | 33.88 | 33.43 | 39,432,700 |
Nov 12, 2020 | 33.19 | 33.66 | 32.34 | 32.69 | 32.26 | 38,584,800 |
Nov 11, 2020 | 34.50 | 34.57 | 33.46 | 33.78 | 33.33 | 46,542,500 |
Nov 10, 2020 | 33.68 | 34.13 | 32.98 | 34.13 | 33.68 | 73,338,100 |
Nov 09, 2020 | 32.40 | 33.79 | 32.30 | 33.06 | 32.62 | 99,356,700 |
Nov 06, 2020 | 29.57 | 30.01 | 28.81 | 28.93 | 28.55 | 33,223,200 |
Nov 05, 2020 | 29.61 | 30.16 | 29.51 | 29.57 | 29.18 | 31,795,800 |
Nov 04, 2020 | 29.57 | 30.28 | 28.77 | 29.57 | 29.18 | 43,613,700 |
Nov 03, 2020 | 30.20 | 30.22 | 29.26 | 29.53 | 29.14 | 34,877,500 |
Nov 02, 2020 | 29.11 | 30.09 | 28.57 | 29.70 | 29.31 | 41,893,100 |
Oct 30, 2020 | 28.36 | 28.74 | 28.03 | 28.72 | 28.34 | 37,899,700 |
Oct 29, 2020 | 27.35 | 28.65 | 26.98 | 28.56 | 28.18 | 37,252,100 |
Oct 28, 2020 | 28.21 | 28.39 | 27.55 | 27.71 | 27.34 | 40,549,100 |
Oct 27, 2020 | 29.27 | 29.28 | 28.85 | 28.92 | 28.54 | 21,596,800 |
Oct 26, 2020 | 29.87 | 29.91 | 29.01 | 29.30 | 28.91 | 30,401,000 |
Oct 23, 2020 | 30.70 | 30.88 | 30.01 | 30.39 | 29.99 | 24,987,700 |
Oct 22, 2020 | 29.38 | 30.58 | 29.19 | 30.54 | 30.14 | 32,824,200 |
Oct 21, 2020 | 29.73 | 29.90 | 29.32 | 29.33 | 28.94 | 24,657,600 |
Oct 20, 2020 | 29.72 | 30.16 | 29.52 | 29.90 | 29.51 | 22,990,300 |
Oct 19, 2020 | 30.30 | 30.45 | 29.52 | 29.55 | 29.16 | 25,186,000 |
Oct 16, 2020 | 30.83 | 30.87 | 30.14 | 30.19 | 29.79 | 18,711,500 |
Oct 15, 2020 | 30.00 | 30.90 | 29.73 | 30.89 | 30.48 | 20,353,900 |
Oct 14, 2020 | 30.46 | 31.23 | 30.40 | 30.52 | 30.12 | 27,245,500 |
Oct 13, 2020 | 30.87 | 31.05 | 30.30 | 30.39 | 29.99 | 25,383,800 |
Oct 12, 2020 | 30.69 | 30.98 | 30.37 | 30.87 | 30.46 | 16,684,600 |
Oct 09, 2020 | 31.57 | 31.65 | 30.74 | 30.79 | 30.38 | 25,517,900 |
Oct 08, 2020 | 30.41 | 31.31 | 30.27 | 31.29 | 30.88 | 30,563,100 |
Oct 07, 2020 | 29.91 | 30.24 | 29.57 | 30.16 | 29.76 | 21,043,000 |
Oct 06, 2020 | 30.63 | 30.80 | 29.66 | 29.74 | 29.35 | 31,111,600 |
Oct 05, 2020 | 29.57 | 30.21 | 29.50 | 30.19 | 29.79 | 31,572,200 |
Oct 02, 2020 | 28.25 | 29.56 | 28.20 | 29.31 | 28.92 | 28,705,200 |
Oct 01, 2020 | 29.62 | 29.75 | 28.85 | 29.03 | 28.65 | 28,365,200 |
Sep 30, 2020 | 30.23 | 30.58 | 29.81 | 29.95 | 29.55 | 24,569,500 |
Sep 29, 2020 | 30.80 | 30.87 | 29.74 | 30.04 | 29.64 | 23,800,900 |
Sep 28, 2020 | 30.73 | 31.23 | 30.69 | 30.89 | 30.48 | 26,376,000 |
Sep 25, 2020 | 29.89 | 30.41 | 29.70 | 30.18 | 29.78 | 27,558,400 |
Sep 24, 2020 | 30.10 | 30.75 | 29.54 | 30.20 | 29.80 | 35,243,800 |
Sep 23, 2020 | 31.76 | 31.88 | 30.17 | 30.21 | 29.81 | 26,484,600 |
Sep 22, 2020 | 31.99 | 32.50 | 31.58 | 31.64 | 31.22 | 22,348,700 |
Sep 21, 2020 | 32.26 | 32.34 | 31.43 | 31.97 | 31.55 | 30,719,600 |
Sep 21, 2020 | 0.544 Dividend | |||||
Sep 18, 2020 | 33.97 | 33.99 | 33.27 | 33.61 | 32.63 | 26,406,400 |
Sep 17, 2020 | 33.40 | 34.02 | 33.07 | 33.99 | 33.00 | 22,356,700 |
Sep 16, 2020 | 32.92 | 34.38 | 32.64 | 33.94 | 32.95 | 35,886,100 |
Sep 15, 2020 | 33.09 | 33.39 | 32.53 | 32.63 | 31.68 | 25,610,400 |
Sep 14, 2020 | 32.71 | 33.17 | 32.48 | 32.87 | 31.91 | 19,444,200 |
Sep 11, 2020 | 32.66 | 32.83 | 32.35 | 32.62 | 31.67 | 25,397,300 |
Sep 10, 2020 | 33.93 | 33.97 | 32.53 | 32.59 | 31.64 | 37,003,300 |
Sep 09, 2020 | 33.98 | 34.17 | 33.71 | 33.83 | 32.84 | 24,977,600 |
Sep 08, 2020 | 34.21 | 34.37 | 33.22 | 33.60 | 32.62 | 49,218,800 |
Sep 04, 2020 | 35.34 | 35.58 | 34.44 | 34.87 | 33.85 | 34,341,000 |
Sep 03, 2020 | 35.17 | 35.90 | 34.77 | 34.98 | 33.96 | 39,442,300 |
Sep 02, 2020 | 35.40 | 35.61 | 35.02 | 35.24 | 34.21 | 23,850,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |