Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 62.20 | 63.00 | 62.20 | 63.00 | 63.00 | 855 |
Jan. 21, 2021 | 62.90 | 62.90 | 61.75 | 61.75 | 61.75 | 415 |
Jan. 20, 2021 | 61.56 | 61.56 | 61.35 | 61.35 | 61.35 | 811 |
Jan. 19, 2021 | 63.00 | 63.00 | 61.64 | 61.72 | 61.72 | 1,768 |
Jan. 18, 2021 | 63.05 | 63.05 | 62.10 | 62.10 | 62.10 | 1,944 |
Jan. 15, 2021 | 60.13 | 63.00 | 60.13 | 62.85 | 62.85 | 840 |
Jan. 14, 2021 | 63.75 | 63.75 | 61.90 | 62.10 | 62.10 | 1,183 |
Jan. 13, 2021 | 63.93 | 63.93 | 61.60 | 63.90 | 63.90 | 1,748 |
Jan. 12, 2021 | 62.56 | 63.35 | 61.82 | 62.98 | 62.98 | 2,178 |
Jan. 11, 2021 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 839 |
Jan. 08, 2021 | 62.88 | 63.39 | 61.50 | 63.39 | 63.39 | 4,006 |
Jan. 07, 2021 | 62.40 | 62.40 | 61.30 | 61.30 | 61.30 | 2,111 |
Jan. 06, 2021 | 62.81 | 62.81 | 62.25 | 62.25 | 62.25 | 1,402 |
Jan. 05, 2021 | 62.48 | 62.50 | 61.85 | 62.10 | 62.10 | 1,760 |
Jan. 04, 2021 | 60.06 | 61.63 | 60.06 | 61.60 | 61.60 | 1,116 |
Dec. 31, 2020 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
Dec. 30, 2020 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 175 |
Dec. 29, 2020 | 58.27 | 61.63 | 58.27 | 61.63 | 61.63 | 1,861 |
Dec. 24, 2020 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 101 |
Dec. 23, 2020 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 629 |
Dec. 22, 2020 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 197 |
Dec. 21, 2020 | 61.95 | 61.95 | 60.50 | 60.50 | 60.50 | 1,043 |
Dec. 18, 2020 | 61.95 | 61.96 | 59.82 | 59.82 | 59.82 | 1,451 |
Dec. 17, 2020 | 61.00 | 61.00 | 60.44 | 60.50 | 60.50 | 1,027 |
Dec. 16, 2020 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 225 |
Dec. 15, 2020 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
Dec. 14, 2020 | 62.30 | 62.30 | 61.30 | 61.30 | 61.30 | 402 |
Dec. 11, 2020 | 61.39 | 61.40 | 61.39 | 61.40 | 61.40 | 363 |
Dec. 10, 2020 | 62.38 | 62.59 | 61.23 | 61.79 | 61.79 | 2,520 |
Dec. 09, 2020 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 139 |
Dec. 09, 2020 | 0.5 Dividend | |||||
Dec. 08, 2020 | 61.10 | 62.20 | 61.05 | 62.18 | 61.68 | 641 |
Dec. 07, 2020 | 62.06 | 62.45 | 62.05 | 62.40 | 61.90 | 1,837 |
Dec. 04, 2020 | 62.37 | 63.00 | 61.95 | 61.95 | 61.45 | 381 |
Dec. 03, 2020 | 60.87 | 62.95 | 60.87 | 62.95 | 62.44 | 799 |
Dec. 02, 2020 | 61.49 | 62.10 | 61.40 | 62.10 | 61.60 | 780 |
Dec. 01, 2020 | 63.35 | 63.35 | 61.06 | 61.95 | 61.45 | 1,437 |
Nov. 30, 2020 | 62.90 | 62.95 | 60.77 | 62.95 | 62.44 | 1,886 |
Nov. 27, 2020 | 61.70 | 62.95 | 61.70 | 62.94 | 62.43 | 2,003 |
Nov. 26, 2020 | 63.05 | 63.05 | 62.46 | 62.46 | 61.96 | 302 |
Nov. 25, 2020 | 62.50 | 63.13 | 62.50 | 63.09 | 62.58 | 771 |
Nov. 24, 2020 | 61.26 | 63.10 | 61.26 | 63.10 | 62.59 | 811 |
Nov. 23, 2020 | 61.75 | 62.35 | 61.75 | 62.25 | 61.75 | 2,315 |
Nov. 20, 2020 | 59.65 | 62.50 | 59.65 | 62.50 | 62.00 | 375 |
Nov. 19, 2020 | 61.75 | 61.75 | 61.75 | 61.75 | 61.25 | 429 |
Nov. 18, 2020 | 61.31 | 63.15 | 61.30 | 63.09 | 62.58 | 972 |
Nov. 17, 2020 | 61.45 | 62.27 | 61.30 | 62.27 | 61.77 | 1,633 |
Nov. 16, 2020 | 62.69 | 62.89 | 62.69 | 62.89 | 62.38 | 792 |
Nov. 13, 2020 | 62.10 | 62.10 | 62.10 | 62.10 | 61.60 | 526 |
Nov. 12, 2020 | 62.75 | 62.75 | 62.75 | 62.75 | 62.25 | 370 |
Nov. 11, 2020 | 61.69 | 62.45 | 61.06 | 62.45 | 61.95 | 3,969 |
Nov. 10, 2020 | 59.00 | 61.59 | 59.00 | 61.59 | 61.09 | 2,815 |
Nov. 09, 2020 | 59.90 | 59.98 | 57.75 | 58.25 | 57.78 | 1,622 |
Nov. 06, 2020 | 55.96 | 59.31 | 55.96 | 58.85 | 58.38 | 917 |
Nov. 05, 2020 | 57.17 | 59.14 | 56.46 | 56.82 | 56.36 | 893 |
Nov. 04, 2020 | 56.90 | 57.80 | 56.49 | 56.49 | 56.04 | 611 |
Nov. 03, 2020 | 55.97 | 55.97 | 55.39 | 55.78 | 55.33 | 1,175 |
Nov. 02, 2020 | 56.39 | 56.39 | 55.40 | 56.35 | 55.90 | 2,474 |
Oct. 30, 2020 | 56.00 | 56.00 | 54.92 | 55.61 | 55.16 | 2,430 |
Oct. 29, 2020 | 55.69 | 57.00 | 55.69 | 57.00 | 56.54 | 2,076 |
Oct. 28, 2020 | 58.00 | 58.00 | 56.20 | 57.24 | 56.78 | 1,527 |
Oct. 27, 2020 | 59.63 | 59.63 | 58.00 | 58.00 | 57.53 | 663 |
Oct. 26, 2020 | 58.99 | 59.45 | 58.27 | 59.30 | 58.82 | 2,281 |
Oct. 23, 2020 | 60.00 | 61.50 | 59.05 | 59.06 | 58.59 | 2,701 |
Oct. 22, 2020 | 55.81 | 59.89 | 55.81 | 58.26 | 57.79 | 9,208 |
Oct. 21, 2020 | 54.64 | 54.64 | 54.10 | 54.10 | 53.66 | 1,520 |
Oct. 20, 2020 | 55.70 | 55.70 | 55.00 | 55.00 | 54.56 | 590 |
Oct. 19, 2020 | 55.99 | 55.99 | 55.26 | 55.90 | 55.45 | 1,974 |
Oct. 16, 2020 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | 344 |
Oct. 15, 2020 | 55.33 | 56.00 | 55.33 | 56.00 | 55.55 | 1,323 |
Oct. 14, 2020 | 55.96 | 55.96 | 55.13 | 55.33 | 54.89 | 1,173 |
Oct. 13, 2020 | 55.99 | 55.99 | 55.25 | 55.30 | 54.86 | 804 |
Oct. 09, 2020 | 55.52 | 55.52 | 55.52 | 55.52 | 55.07 | 182 |
Oct. 08, 2020 | 54.52 | 54.52 | 54.52 | 54.52 | 54.08 | 505 |
Oct. 07, 2020 | 55.00 | 56.23 | 54.56 | 54.56 | 54.12 | 646 |
Oct. 06, 2020 | 55.90 | 55.90 | 55.90 | 55.90 | 55.45 | 140 |
Oct. 05, 2020 | 55.22 | 55.22 | 54.40 | 55.05 | 54.61 | 1,000 |
Oct. 02, 2020 | 55.09 | 55.10 | 55.09 | 55.10 | 54.66 | 1,534 |
Oct. 01, 2020 | 55.10 | 55.10 | 55.10 | 55.10 | 54.66 | 563 |
Sep. 30, 2020 | 55.80 | 55.80 | 55.00 | 55.00 | 54.56 | 810 |
Sep. 29, 2020 | 54.51 | 55.10 | 54.50 | 55.10 | 54.66 | 1,974 |
Sep. 28, 2020 | 54.97 | 55.10 | 54.80 | 55.10 | 54.66 | 2,717 |
Sep. 25, 2020 | 54.55 | 54.56 | 53.00 | 54.25 | 53.81 | 1,587 |
Sep. 24, 2020 | 54.50 | 54.50 | 54.48 | 54.48 | 54.04 | 2,100 |
Sep. 23, 2020 | 53.00 | 54.59 | 53.00 | 54.51 | 54.07 | 415 |
Sep. 22, 2020 | 53.00 | 54.96 | 53.00 | 54.96 | 54.52 | 979 |
Sep. 21, 2020 | 54.25 | 54.25 | 53.11 | 53.11 | 52.68 | 764 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 55.50 | 56.22 | 55.30 | 56.22 | 55.77 | 1,708 |
Sep. 16, 2020 | 55.60 | 55.60 | 55.60 | 55.60 | 55.15 | - |
Sep. 15, 2020 | 55.60 | 55.60 | 55.60 | 55.60 | 55.15 | 353 |
Sep. 14, 2020 | 56.00 | 56.00 | 55.50 | 55.90 | 55.45 | 1,200 |
Sep. 11, 2020 | 57.18 | 57.18 | 57.18 | 57.18 | 56.72 | 163 |
Sep. 10, 2020 | 56.50 | 57.30 | 56.50 | 57.30 | 56.84 | 717 |
Sep. 09, 2020 | 56.80 | 57.10 | 56.80 | 57.10 | 56.64 | 604 |
Sep. 08, 2020 | 58.96 | 58.96 | 58.96 | 58.96 | 58.49 | 209 |
Sep. 08, 2020 | 0.5 Dividend | |||||
Sep. 04, 2020 | 58.99 | 58.99 | 58.07 | 58.98 | 58.01 | 869 |
Sep. 03, 2020 | 59.00 | 59.00 | 59.00 | 59.00 | 58.03 | - |
Sep. 02, 2020 | 56.49 | 60.89 | 56.49 | 59.00 | 58.03 | 6,624 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |