Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 01, 2021 | 48.99 | 51.73 | 47.35 | 51.12 | 51.12 | 3,265,600 |
Jul 01, 2021 | 47.76 | 50.22 | 45.50 | 49.12 | 49.12 | 3,019,400 |
Jun 01, 2021 | 48.03 | 49.18 | 44.71 | 47.90 | 47.90 | 4,594,000 |
May 01, 2021 | 48.40 | 49.36 | 41.88 | 48.15 | 48.15 | 7,065,000 |
Apr 01, 2021 | 54.01 | 55.40 | 48.23 | 48.33 | 48.33 | 4,759,600 |
Mar 01, 2021 | 54.73 | 55.35 | 47.87 | 53.65 | 53.65 | 8,066,900 |
Feb 01, 2021 | 58.01 | 62.14 | 51.43 | 53.95 | 53.95 | 5,688,900 |
Jan 01, 2021 | 55.38 | 63.39 | 55.34 | 58.05 | 58.05 | 6,767,000 |
Dec 14, 2020 | 3:2 Stock Split | |||||
Dec 01, 2020 | 55.49 | 55.76 | 47.51 | 54.95 | 54.95 | 8,189,550 |
Nov 27, 2020 | 0.376667 Dividend | |||||
Nov 01, 2020 | 48.67 | 55.75 | 48.57 | 55.03 | 54.64 | 7,799,700 |
Oct 01, 2020 | 46.71 | 49.59 | 44.83 | 48.13 | 47.80 | 6,352,200 |
Sept 01, 2020 | 39.43 | 46.77 | 38.37 | 46.67 | 46.34 | 7,188,600 |
Aug 28, 2020 | 0.38 Dividend | |||||
Aug 01, 2020 | 39.95 | 42.16 | 38.15 | 39.43 | 38.79 | 9,191,400 |
Jul 30, 2020 | 1251:1000 Stock Split | |||||
Jul 01, 2020 | 34.78 | 40.93 | 34.78 | 38.39 | 37.77 | 11,165,192 |
Jun 01, 2020 | 35.28 | 36.39 | 33.34 | 34.64 | 34.08 | 10,679,348 |
May 28, 2020 | 0.397549 Dividend | |||||
May 01, 2020 | 34.07 | 39.22 | 33.47 | 35.92 | 34.95 | 7,245,542 |
Apr 01, 2020 | 30.02 | 35.92 | 29.66 | 35.02 | 34.08 | 10,525,289 |
Mar 01, 2020 | 35.61 | 39.80 | 23.31 | 31.54 | 30.69 | 25,632,806 |
Feb 27, 2020 | 0.385292 Dividend | |||||
Feb 01, 2020 | 34.24 | 40.69 | 33.84 | 35.72 | 34.40 | 13,417,915 |
Jan 01, 2020 | 32.21 | 34.45 | 31.25 | 34.43 | 33.16 | 9,271,224 |
Dec 01, 2019 | 32.92 | 34.35 | 31.87 | 32.13 | 30.95 | 9,308,755 |
Nov 28, 2019 | 0.364508 Dividend | |||||
Nov 01, 2019 | 29.93 | 33.14 | 29.69 | 33.02 | 31.45 | 10,756,850 |
Oct 01, 2019 | 28.85 | 30.16 | 28.56 | 29.86 | 28.44 | 9,921,807 |
Sept 01, 2019 | 26.25 | 28.81 | 25.60 | 28.67 | 27.31 | 6,806,065 |
Aug 29, 2019 | 0.365041 Dividend | |||||
Aug 01, 2019 | 25.19 | 26.86 | 25.08 | 26.55 | 24.94 | 6,058,281 |
Jul 01, 2019 | 24.41 | 25.56 | 24.26 | 25.19 | 23.66 | 5,767,985 |
Jun 01, 2019 | 23.34 | 24.54 | 23.10 | 24.14 | 22.68 | 5,143,113 |
May 30, 2019 | 0.370903 Dividend | |||||
May 01, 2019 | 22.49 | 23.98 | 22.07 | 23.18 | 21.43 | 6,006,114 |
Apr 01, 2019 | 22.72 | 22.87 | 22.16 | 22.49 | 20.80 | 5,223,238 |
Mar 01, 2019 | 21.11 | 22.79 | 21.07 | 22.70 | 20.99 | 6,720,870 |
Feb 27, 2019 | 0.361311 Dividend | |||||
Feb 01, 2019 | 20.15 | 21.43 | 19.93 | 21.11 | 19.19 | 7,381,588 |
Jan 01, 2019 | 18.89 | 20.63 | 18.88 | 20.12 | 18.29 | 6,004,800 |
Dec 01, 2018 | 20.32 | 20.41 | 17.76 | 18.84 | 17.12 | 6,494,004 |
Nov 29, 2018 | 0.34639 Dividend | |||||
Nov 01, 2018 | 19.14 | 20.43 | 18.89 | 20.27 | 18.11 | 5,683,169 |
Oct 01, 2018 | 20.77 | 21.06 | 18.25 | 19.12 | 17.09 | 5,599,290 |
Sept 01, 2018 | 21.39 | 21.92 | 20.71 | 20.86 | 18.64 | 4,112,725 |
Aug 30, 2018 | 0.336797 Dividend | |||||
Aug 01, 2018 | 21.09 | 22.26 | 20.92 | 21.37 | 18.81 | 4,592,923 |
Jul 01, 2018 | 21.25 | 21.58 | 20.84 | 21.04 | 18.51 | 3,805,733 |
Jun 01, 2018 | 21.32 | 21.63 | 20.99 | 21.03 | 18.50 | 4,323,080 |
May 30, 2018 | 0.339995 Dividend | |||||
May 01, 2018 | 20.92 | 22.11 | 20.72 | 21.32 | 18.47 | 3,778,520 |
Apr 01, 2018 | 21.41 | 21.52 | 20.39 | 20.78 | 18.00 | 4,848,877 |
Mar 01, 2018 | 21.09 | 21.61 | 20.57 | 21.35 | 18.49 | 4,837,992 |
Feb 27, 2018 | 0.330935 Dividend | |||||
Feb 01, 2018 | 21.91 | 22.16 | 20.93 | 21.12 | 18.02 | 6,155,671 |
Jan 01, 2018 | 23.35 | 23.39 | 21.46 | 21.89 | 18.67 | 5,685,606 |
Dec 01, 2017 | 22.53 | 24.23 | 21.92 | 23.35 | 19.91 | 6,176,687 |
Nov 29, 2017 | 0.319211 Dividend | |||||
Nov 01, 2017 | 23.15 | 23.49 | 22.29 | 22.64 | 19.04 | 4,142,000 |
Oct 01, 2017 | 22.25 | 23.58 | 21.95 | 23.18 | 19.50 | 4,470,389 |
Sept 01, 2017 | 22.99 | 23.33 | 21.42 | 22.28 | 18.74 | 6,942,300 |
Aug 29, 2017 | 0.311751 Dividend | |||||
Aug 01, 2017 | 22.48 | 23.83 | 22.28 | 23.06 | 19.14 | 5,214,606 |
Jul 01, 2017 | 22.10 | 22.57 | 21.85 | 22.44 | 18.62 | 5,828,784 |
Jun 01, 2017 | 22.68 | 23.98 | 21.96 | 22.04 | 18.29 | 7,710,164 |
May 01, 2017 | 22.23 | 23.66 | 21.88 | 22.60 | 18.75 | 5,950,193 |
Apr 01, 2017 | 20.94 | 22.51 | 20.81 | 22.21 | 18.43 | 5,091,886 |
Mar 01, 2017 | 20.84 | 21.21 | 20.13 | 21.00 | 17.43 | 7,930,653 |
Feb 24, 2017 | 0.326672 Dividend | |||||
Feb 01, 2017 | 20.89 | 21.34 | 20.30 | 20.78 | 16.98 | 6,230,357 |
Jan 01, 2017 | 21.37 | 21.37 | 20.28 | 20.89 | 17.07 | 5,235,623 |
Dec 01, 2016 | 20.78 | 21.37 | 20.22 | 21.24 | 17.35 | 4,974,979 |
Nov 28, 2016 | 0.32081 Dividend | |||||
Nov 01, 2016 | 21.89 | 21.93 | 19.24 | 20.81 | 16.75 | 7,341,055 |
Oct 01, 2016 | 21.48 | 22.14 | 20.87 | 21.81 | 17.55 | 6,852,980 |
Sept 01, 2016 | 20.94 | 22.35 | 20.30 | 21.48 | 17.29 | 8,772,825 |
Aug 29, 2016 | 0.308553 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |