Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 26, 2021 | 43.70 | 44.25 | 43.09 | 43.59 | 43.59 | 2,495,600 |
Feb. 25, 2021 | 45.00 | 45.65 | 43.94 | 44.21 | 44.21 | 1,897,800 |
Feb. 24, 2021 | 45.21 | 45.37 | 44.60 | 44.87 | 44.87 | 1,765,500 |
Feb. 23, 2021 | 44.29 | 45.24 | 43.82 | 45.10 | 45.10 | 2,505,600 |
Feb. 22, 2021 | 43.64 | 44.45 | 43.29 | 43.84 | 43.84 | 1,609,200 |
Feb. 19, 2021 | 43.12 | 43.99 | 42.92 | 43.95 | 43.95 | 2,915,200 |
Feb. 18, 2021 | 43.61 | 44.10 | 42.92 | 42.94 | 42.94 | 1,986,100 |
Feb. 17, 2021 | 43.59 | 44.06 | 42.96 | 44.00 | 44.00 | 1,203,500 |
Feb. 16, 2021 | 44.33 | 44.62 | 43.59 | 43.76 | 43.76 | 2,019,300 |
Feb. 12, 2021 | 42.93 | 44.29 | 42.86 | 44.24 | 44.24 | 1,528,100 |
Feb. 11, 2021 | 43.50 | 43.83 | 42.50 | 43.09 | 43.09 | 2,418,300 |
Feb. 10, 2021 | 43.82 | 43.99 | 42.90 | 43.68 | 43.68 | 2,054,400 |
Feb. 10, 2021 | 0.2 Dividend | |||||
Feb. 09, 2021 | 42.90 | 43.81 | 42.78 | 43.75 | 43.55 | 2,284,500 |
Feb. 08, 2021 | 43.28 | 43.72 | 42.46 | 42.72 | 42.52 | 2,016,500 |
Feb. 05, 2021 | 41.90 | 43.21 | 41.90 | 43.08 | 42.88 | 2,062,600 |
Feb. 04, 2021 | 42.51 | 42.51 | 41.10 | 41.42 | 41.23 | 1,899,300 |
Feb. 03, 2021 | 41.73 | 42.87 | 41.59 | 42.54 | 42.35 | 1,609,000 |
Feb. 02, 2021 | 41.77 | 42.52 | 41.17 | 41.89 | 41.70 | 1,792,900 |
Feb. 01, 2021 | 42.24 | 42.54 | 40.17 | 41.41 | 41.22 | 2,408,500 |
Jan. 29, 2021 | 40.25 | 42.13 | 40.04 | 41.43 | 41.24 | 4,193,200 |
Jan. 28, 2021 | 42.70 | 43.26 | 40.59 | 40.70 | 40.51 | 3,536,200 |
Jan. 27, 2021 | 43.00 | 43.15 | 41.47 | 41.81 | 41.62 | 2,188,300 |
Jan. 26, 2021 | 44.77 | 45.07 | 43.79 | 43.84 | 43.64 | 1,901,600 |
Jan. 25, 2021 | 45.68 | 45.85 | 43.69 | 44.12 | 43.92 | 2,992,000 |
Jan. 22, 2021 | 46.07 | 46.88 | 45.60 | 46.67 | 46.46 | 1,185,700 |
Jan. 21, 2021 | 45.70 | 47.10 | 45.66 | 46.61 | 46.40 | 2,117,000 |
Jan. 20, 2021 | 45.33 | 45.76 | 44.57 | 45.50 | 45.29 | 1,702,000 |
Jan. 19, 2021 | 46.03 | 46.23 | 44.58 | 44.66 | 44.46 | 2,126,600 |
Jan. 15, 2021 | 46.22 | 46.40 | 45.47 | 45.68 | 45.47 | 1,615,400 |
Jan. 14, 2021 | 46.83 | 47.52 | 46.19 | 46.88 | 46.67 | 1,705,000 |
Jan. 13, 2021 | 47.51 | 47.77 | 46.20 | 46.94 | 46.73 | 1,966,800 |
Jan. 12, 2021 | 46.70 | 47.70 | 46.08 | 47.25 | 47.03 | 1,637,200 |
Jan. 11, 2021 | 44.68 | 46.85 | 44.49 | 46.45 | 46.24 | 1,265,500 |
Jan. 08, 2021 | 45.97 | 46.28 | 44.44 | 45.23 | 45.02 | 1,550,500 |
Jan. 07, 2021 | 46.43 | 46.93 | 45.68 | 45.83 | 45.62 | 1,298,000 |
Jan. 06, 2021 | 44.26 | 46.88 | 44.07 | 46.25 | 46.04 | 2,479,100 |
Jan. 05, 2021 | 42.84 | 43.81 | 42.60 | 43.51 | 43.31 | 1,497,500 |
Jan. 04, 2021 | 43.59 | 43.93 | 41.96 | 42.45 | 42.26 | 1,558,600 |
Dec. 31, 2020 | 43.26 | 43.70 | 42.76 | 43.53 | 43.33 | 1,368,500 |
Dec. 30, 2020 | 43.18 | 43.65 | 43.14 | 43.43 | 43.23 | 1,585,000 |
Dec. 29, 2020 | 44.11 | 44.11 | 42.80 | 43.07 | 42.87 | 1,367,600 |
Dec. 28, 2020 | 44.77 | 44.97 | 43.85 | 43.91 | 43.71 | 791,800 |
Dec. 24, 2020 | 44.71 | 44.71 | 44.07 | 44.48 | 44.28 | 342,000 |
Dec. 23, 2020 | 44.26 | 45.14 | 44.15 | 44.45 | 44.25 | 1,045,100 |
Dec. 22, 2020 | 44.28 | 44.40 | 43.66 | 43.83 | 43.63 | 1,123,900 |
Dec. 21, 2020 | 43.71 | 44.22 | 43.03 | 44.02 | 43.82 | 1,446,300 |
Dec. 18, 2020 | 44.86 | 44.98 | 43.92 | 44.62 | 44.42 | 4,823,600 |
Dec. 17, 2020 | 44.50 | 45.09 | 43.60 | 44.98 | 44.77 | 1,757,800 |
Dec. 16, 2020 | 44.63 | 45.09 | 44.23 | 44.25 | 44.05 | 1,719,600 |
Dec. 15, 2020 | 43.63 | 44.47 | 43.26 | 44.44 | 44.24 | 1,563,600 |
Dec. 14, 2020 | 44.30 | 44.70 | 43.01 | 43.02 | 42.82 | 1,490,300 |
Dec. 11, 2020 | 43.36 | 43.90 | 43.00 | 43.53 | 43.33 | 1,900,800 |
Dec. 10, 2020 | 44.35 | 44.57 | 43.81 | 43.91 | 43.71 | 1,769,800 |
Dec. 09, 2020 | 45.28 | 45.58 | 44.51 | 44.89 | 44.68 | 1,298,400 |
Dec. 08, 2020 | 44.09 | 45.21 | 44.09 | 45.11 | 44.90 | 1,310,500 |
Dec. 07, 2020 | 44.11 | 44.75 | 43.43 | 44.52 | 44.32 | 1,505,700 |
Dec. 04, 2020 | 43.81 | 44.76 | 43.50 | 44.48 | 44.28 | 1,497,700 |
Dec. 03, 2020 | 43.54 | 44.11 | 42.69 | 42.86 | 42.66 | 2,302,300 |
Dec. 02, 2020 | 42.75 | 43.50 | 42.32 | 43.47 | 43.27 | 1,440,600 |
Dec. 01, 2020 | 43.02 | 43.62 | 42.62 | 43.09 | 42.89 | 1,778,100 |
Nov. 30, 2020 | 43.69 | 43.71 | 42.14 | 42.21 | 42.02 | 2,610,700 |
Nov. 27, 2020 | 43.88 | 44.21 | 43.58 | 44.06 | 43.86 | 550,800 |
Nov. 25, 2020 | 44.93 | 45.00 | 43.51 | 44.06 | 43.86 | 1,409,400 |
Nov. 24, 2020 | 43.86 | 45.58 | 43.54 | 45.43 | 45.22 | 2,368,100 |
Nov. 23, 2020 | 43.00 | 43.86 | 42.61 | 43.12 | 42.92 | 1,938,100 |
Nov. 20, 2020 | 42.59 | 42.68 | 41.75 | 42.21 | 42.02 | 1,771,300 |
Nov. 19, 2020 | 43.19 | 43.60 | 41.95 | 42.59 | 42.40 | 1,781,100 |
Nov. 18, 2020 | 43.50 | 44.65 | 42.91 | 43.78 | 43.58 | 2,698,800 |
Nov. 17, 2020 | 42.33 | 44.02 | 42.02 | 43.61 | 43.41 | 5,109,000 |
Nov. 16, 2020 | 41.80 | 43.23 | 41.49 | 42.55 | 42.36 | 4,617,600 |
Nov. 13, 2020 | 39.69 | 40.73 | 39.34 | 40.45 | 40.27 | 2,636,400 |
Nov. 12, 2020 | 40.51 | 40.51 | 38.47 | 38.94 | 38.76 | 2,586,800 |
Nov. 12, 2020 | 0.2 Dividend | |||||
Nov. 11, 2020 | 41.85 | 42.38 | 40.94 | 41.22 | 40.83 | 1,688,700 |
Nov. 10, 2020 | 40.02 | 41.82 | 39.98 | 41.73 | 41.34 | 2,409,100 |
Nov. 09, 2020 | 41.41 | 41.88 | 38.71 | 40.34 | 39.96 | 3,102,500 |
Nov. 06, 2020 | 39.50 | 39.57 | 38.64 | 39.02 | 38.65 | 1,513,800 |
Nov. 05, 2020 | 38.80 | 40.23 | 37.05 | 39.23 | 38.86 | 2,427,400 |
Nov. 04, 2020 | 39.12 | 39.75 | 37.60 | 38.51 | 38.15 | 2,176,700 |
Nov. 03, 2020 | 39.70 | 40.50 | 39.54 | 39.76 | 39.39 | 1,829,200 |
Nov. 02, 2020 | 38.25 | 39.43 | 37.99 | 39.11 | 38.74 | 2,347,600 |
Oct. 30, 2020 | 37.23 | 37.79 | 36.82 | 37.55 | 37.20 | 2,421,000 |
Oct. 29, 2020 | 36.70 | 37.78 | 36.59 | 37.43 | 37.08 | 1,849,800 |
Oct. 28, 2020 | 37.53 | 38.00 | 36.68 | 36.73 | 36.38 | 2,098,200 |
Oct. 27, 2020 | 38.61 | 39.01 | 38.28 | 38.30 | 37.94 | 2,036,500 |
Oct. 26, 2020 | 38.39 | 39.47 | 38.20 | 38.71 | 38.35 | 2,761,200 |
Oct. 23, 2020 | 40.77 | 40.98 | 40.11 | 40.24 | 39.86 | 1,691,400 |
Oct. 22, 2020 | 40.25 | 40.68 | 40.03 | 40.40 | 40.02 | 1,604,100 |
Oct. 21, 2020 | 40.01 | 41.23 | 39.94 | 40.32 | 39.94 | 4,034,200 |
Oct. 20, 2020 | 41.42 | 41.64 | 39.64 | 40.12 | 39.74 | 2,400,000 |
Oct. 19, 2020 | 41.14 | 42.04 | 40.79 | 41.08 | 40.69 | 3,745,100 |
Oct. 16, 2020 | 40.39 | 41.76 | 39.84 | 40.98 | 40.59 | 5,003,800 |
Oct. 15, 2020 | 37.55 | 39.70 | 37.45 | 39.64 | 39.27 | 3,264,400 |
Oct. 14, 2020 | 38.43 | 38.54 | 37.95 | 38.10 | 37.74 | 1,799,100 |
Oct. 13, 2020 | 38.59 | 38.86 | 37.70 | 37.92 | 37.56 | 2,191,700 |
Oct. 12, 2020 | 38.93 | 40.26 | 38.68 | 38.98 | 38.61 | 3,563,600 |
Oct. 09, 2020 | 38.20 | 38.57 | 37.44 | 37.80 | 37.44 | 2,761,400 |
Oct. 08, 2020 | 37.29 | 37.88 | 36.88 | 37.77 | 37.41 | 1,644,900 |
Oct. 07, 2020 | 36.70 | 37.88 | 36.66 | 37.19 | 36.84 | 2,930,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |