Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 27, 2021 | - | - | - | - | - | - |
Jan. 26, 2021 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
Jan. 25, 2021 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
Jan. 22, 2021 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
Jan. 21, 2021 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
Jan. 20, 2021 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
Jan. 19, 2021 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
Jan. 15, 2021 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
Jan. 14, 2021 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
Jan. 13, 2021 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
Jan. 12, 2021 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
Jan. 11, 2021 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
Jan. 08, 2021 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
Jan. 07, 2021 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
Jan. 06, 2021 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
Jan. 05, 2021 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
Jan. 04, 2021 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
Dec. 31, 2020 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
Dec. 30, 2020 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
Dec. 29, 2020 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
Dec. 28, 2020 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
Dec. 24, 2020 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
Dec. 23, 2020 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
Dec. 22, 2020 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
Dec. 21, 2020 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
Dec. 18, 2020 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
Dec. 17, 2020 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
Dec. 16, 2020 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
Dec. 15, 2020 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
Dec. 14, 2020 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
Dec. 11, 2020 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
Dec. 10, 2020 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
Dec. 09, 2020 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Dec. 08, 2020 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
Dec. 07, 2020 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
Dec. 04, 2020 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Dec. 03, 2020 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Dec. 03, 2020 | Dividend | |||||
Dec. 02, 2020 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
Dec. 01, 2020 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
Nov. 30, 2020 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
Nov. 27, 2020 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
Nov. 25, 2020 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
Nov. 24, 2020 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
Nov. 23, 2020 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
Nov. 20, 2020 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
Nov. 19, 2020 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
Nov. 18, 2020 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
Nov. 17, 2020 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
Nov. 16, 2020 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
Nov. 13, 2020 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
Nov. 12, 2020 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
Nov. 11, 2020 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Nov. 10, 2020 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
Nov. 09, 2020 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
Nov. 06, 2020 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
Nov. 05, 2020 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
Nov. 04, 2020 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
Nov. 03, 2020 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
Nov. 02, 2020 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
Oct. 30, 2020 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
Oct. 29, 2020 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
Oct. 28, 2020 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
Oct. 27, 2020 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
Oct. 26, 2020 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
Oct. 23, 2020 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
Oct. 22, 2020 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Oct. 21, 2020 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
Oct. 20, 2020 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
Oct. 19, 2020 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
Oct. 16, 2020 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
Oct. 15, 2020 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
Oct. 14, 2020 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Oct. 13, 2020 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
Oct. 12, 2020 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Oct. 09, 2020 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
Oct. 08, 2020 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
Oct. 07, 2020 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
Oct. 06, 2020 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
Oct. 05, 2020 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Oct. 02, 2020 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
Oct. 01, 2020 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
Sep. 30, 2020 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
Sep. 29, 2020 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
Sep. 28, 2020 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
Sep. 25, 2020 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
Sep. 24, 2020 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
Sep. 23, 2020 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
Sep. 22, 2020 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
Sep. 21, 2020 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
Sep. 18, 2020 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
Sep. 17, 2020 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
Sep. 16, 2020 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
Sep. 15, 2020 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
Sep. 14, 2020 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
Sep. 11, 2020 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
Sep. 10, 2020 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
Sep. 09, 2020 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
Sep. 08, 2020 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
Sep. 04, 2020 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |