Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Feb 2021 | 38.41 | 39.10 | 37.91 | 38.42 | 38.42 | 3,442,100 |
23 Feb 2021 | 37.05 | 38.59 | 36.39 | 38.28 | 38.28 | 4,827,600 |
22 Feb 2021 | 39.24 | 39.33 | 36.68 | 36.90 | 36.90 | 5,256,700 |
19 Feb 2021 | 38.66 | 40.10 | 37.87 | 39.58 | 39.58 | 5,459,400 |
18 Feb 2021 | 39.64 | 39.80 | 37.90 | 37.90 | 37.90 | 4,648,600 |
17 Feb 2021 | 40.75 | 41.19 | 39.14 | 39.77 | 39.77 | 4,729,000 |
16 Feb 2021 | 40.65 | 41.40 | 39.56 | 40.59 | 40.59 | 6,736,700 |
12 Feb 2021 | 42.55 | 43.15 | 42.39 | 43.04 | 43.04 | 2,259,900 |
11 Feb 2021 | 43.20 | 43.25 | 42.40 | 42.88 | 42.88 | 2,032,100 |
10 Feb 2021 | 42.96 | 43.23 | 42.40 | 43.08 | 43.08 | 1,365,600 |
09 Feb 2021 | 42.16 | 42.76 | 42.11 | 42.69 | 42.69 | 924,900 |
08 Feb 2021 | 42.13 | 42.16 | 41.59 | 42.07 | 42.07 | 1,694,300 |
05 Feb 2021 | 42.20 | 42.52 | 41.66 | 41.84 | 41.84 | 1,984,600 |
04 Feb 2021 | 42.48 | 42.76 | 40.97 | 41.95 | 41.95 | 3,114,800 |
03 Feb 2021 | 42.69 | 42.85 | 42.05 | 42.46 | 42.46 | 2,039,800 |
02 Feb 2021 | 42.40 | 43.54 | 42.26 | 42.75 | 42.75 | 2,677,400 |
01 Feb 2021 | 41.67 | 42.63 | 40.86 | 42.23 | 42.23 | 2,361,700 |
29 Jan 2021 | 40.68 | 42.55 | 40.59 | 41.41 | 41.41 | 3,815,800 |
29 Jan 2021 | 0.325 Dividend | |||||
28 Jan 2021 | 39.85 | 41.86 | 39.58 | 41.22 | 40.90 | 2,169,700 |
27 Jan 2021 | 40.58 | 40.74 | 39.55 | 39.80 | 39.49 | 3,206,900 |
26 Jan 2021 | 41.88 | 42.18 | 40.97 | 41.08 | 40.76 | 1,710,400 |
25 Jan 2021 | 41.60 | 42.95 | 41.24 | 41.93 | 41.60 | 2,165,100 |
22 Jan 2021 | 40.67 | 41.71 | 40.46 | 41.53 | 41.20 | 1,501,600 |
21 Jan 2021 | 40.94 | 41.15 | 40.23 | 40.87 | 40.55 | 2,071,000 |
20 Jan 2021 | 41.14 | 41.35 | 40.47 | 40.61 | 40.29 | 2,768,500 |
19 Jan 2021 | 40.95 | 41.65 | 40.18 | 41.23 | 40.90 | 3,636,800 |
15 Jan 2021 | 40.00 | 41.19 | 39.78 | 40.82 | 40.50 | 2,238,500 |
14 Jan 2021 | 41.37 | 41.44 | 40.23 | 40.24 | 39.92 | 1,837,300 |
13 Jan 2021 | 40.60 | 41.73 | 40.46 | 41.40 | 41.07 | 2,401,500 |
12 Jan 2021 | 39.82 | 40.97 | 39.61 | 40.82 | 40.50 | 3,898,500 |
11 Jan 2021 | 38.59 | 39.83 | 38.50 | 39.72 | 39.41 | 3,490,300 |
08 Jan 2021 | 37.77 | 39.27 | 37.70 | 39.01 | 38.70 | 3,321,200 |
07 Jan 2021 | 37.50 | 37.97 | 36.96 | 37.40 | 37.11 | 2,715,500 |
06 Jan 2021 | 37.26 | 37.76 | 37.03 | 37.22 | 36.93 | 2,506,600 |
05 Jan 2021 | 35.90 | 37.14 | 35.73 | 36.81 | 36.52 | 2,240,000 |
04 Jan 2021 | 37.73 | 37.77 | 36.17 | 36.30 | 36.01 | 2,887,700 |
31 Dec 2020 | 36.36 | 37.64 | 36.36 | 37.55 | 37.25 | 2,630,000 |
30 Dec 2020 | 35.63 | 36.67 | 35.56 | 36.36 | 36.07 | 1,764,300 |
29 Dec 2020 | 35.42 | 35.67 | 35.16 | 35.55 | 35.27 | 1,365,300 |
28 Dec 2020 | 35.41 | 35.75 | 35.14 | 35.23 | 34.95 | 1,107,100 |
24 Dec 2020 | 35.29 | 35.29 | 34.66 | 35.08 | 34.80 | 732,700 |
23 Dec 2020 | 34.78 | 35.55 | 34.78 | 35.33 | 35.05 | 1,803,000 |
22 Dec 2020 | 33.71 | 34.55 | 33.65 | 34.55 | 34.28 | 1,676,100 |
21 Dec 2020 | 33.30 | 33.71 | 33.09 | 33.70 | 33.43 | 2,291,900 |
18 Dec 2020 | 33.79 | 34.08 | 33.62 | 33.79 | 33.52 | 4,427,900 |
17 Dec 2020 | 33.39 | 33.64 | 33.12 | 33.54 | 33.28 | 2,500,000 |
16 Dec 2020 | 33.77 | 33.85 | 33.27 | 33.38 | 33.12 | 1,626,900 |
15 Dec 2020 | 32.93 | 33.74 | 32.70 | 33.57 | 33.31 | 1,653,100 |
14 Dec 2020 | 33.62 | 33.84 | 32.53 | 32.63 | 32.37 | 2,240,900 |
11 Dec 2020 | 33.90 | 33.90 | 33.13 | 33.18 | 32.92 | 2,279,600 |
10 Dec 2020 | 33.57 | 33.94 | 33.15 | 33.91 | 33.64 | 1,847,600 |
09 Dec 2020 | 34.10 | 34.46 | 33.70 | 33.81 | 33.54 | 1,676,900 |
08 Dec 2020 | 33.79 | 34.07 | 33.64 | 34.01 | 33.74 | 1,356,600 |
07 Dec 2020 | 34.52 | 34.70 | 33.78 | 33.88 | 33.61 | 1,555,500 |
04 Dec 2020 | 33.07 | 34.54 | 33.07 | 34.52 | 34.25 | 2,814,300 |
03 Dec 2020 | 33.28 | 33.47 | 32.85 | 33.10 | 32.84 | 1,724,200 |
02 Dec 2020 | 33.29 | 33.64 | 32.80 | 33.60 | 33.34 | 2,151,800 |
01 Dec 2020 | 32.94 | 33.74 | 32.90 | 33.36 | 33.10 | 4,304,100 |
30 Nov 2020 | 32.66 | 33.06 | 32.13 | 32.75 | 32.49 | 4,917,300 |
27 Nov 2020 | 32.24 | 32.62 | 32.06 | 32.51 | 32.25 | 1,419,800 |
25 Nov 2020 | 31.73 | 32.31 | 31.58 | 32.25 | 32.00 | 2,483,700 |
24 Nov 2020 | 31.17 | 31.82 | 30.86 | 31.78 | 31.53 | 2,570,100 |
23 Nov 2020 | 30.62 | 30.99 | 30.59 | 30.81 | 30.57 | 2,340,800 |
20 Nov 2020 | 30.95 | 31.00 | 30.47 | 30.54 | 30.30 | 2,729,200 |
19 Nov 2020 | 31.43 | 31.46 | 30.58 | 30.97 | 30.73 | 2,704,900 |
18 Nov 2020 | 32.00 | 32.46 | 31.33 | 31.34 | 31.09 | 2,508,100 |
17 Nov 2020 | 32.50 | 32.65 | 31.85 | 31.89 | 31.64 | 2,295,500 |
16 Nov 2020 | 32.67 | 32.92 | 32.19 | 32.65 | 32.39 | 2,091,600 |
13 Nov 2020 | 31.32 | 32.28 | 31.31 | 32.14 | 31.89 | 2,289,000 |
12 Nov 2020 | 32.08 | 32.23 | 31.06 | 31.19 | 30.94 | 2,119,700 |
11 Nov 2020 | 32.91 | 33.04 | 32.01 | 32.22 | 31.97 | 2,934,100 |
10 Nov 2020 | 32.12 | 32.85 | 31.99 | 32.61 | 32.35 | 2,377,300 |
09 Nov 2020 | 32.92 | 33.56 | 31.89 | 31.92 | 31.67 | 3,362,200 |
06 Nov 2020 | 32.13 | 32.35 | 31.09 | 31.23 | 30.98 | 2,506,600 |
05 Nov 2020 | 32.81 | 33.30 | 31.93 | 32.12 | 31.87 | 2,563,900 |
04 Nov 2020 | 32.93 | 32.94 | 32.33 | 32.71 | 32.45 | 3,138,500 |
03 Nov 2020 | 32.65 | 33.32 | 32.53 | 32.73 | 32.47 | 2,004,300 |
02 Nov 2020 | 32.04 | 32.33 | 31.64 | 32.17 | 31.92 | 2,103,100 |
30 Oct 2020 | 31.08 | 31.72 | 30.93 | 31.62 | 31.37 | 2,947,500 |
30 Oct 2020 | 0.3 Dividend | |||||
29 Oct 2020 | 31.01 | 31.74 | 30.59 | 31.44 | 30.89 | 2,472,100 |
28 Oct 2020 | 32.38 | 32.77 | 31.09 | 31.13 | 30.59 | 2,605,700 |
27 Oct 2020 | 33.83 | 33.98 | 33.04 | 33.04 | 32.47 | 2,305,000 |
26 Oct 2020 | 33.33 | 33.95 | 33.17 | 33.78 | 33.19 | 1,643,800 |
23 Oct 2020 | 33.40 | 33.76 | 33.16 | 33.67 | 33.09 | 1,343,500 |
22 Oct 2020 | 32.53 | 33.32 | 32.09 | 33.18 | 32.60 | 1,667,000 |
21 Oct 2020 | 33.04 | 33.11 | 32.48 | 32.53 | 31.97 | 2,015,400 |
20 Oct 2020 | 33.57 | 33.72 | 33.06 | 33.18 | 32.60 | 1,931,500 |
19 Oct 2020 | 33.84 | 34.14 | 33.29 | 33.40 | 32.82 | 1,822,600 |
16 Oct 2020 | 34.07 | 34.22 | 33.67 | 33.69 | 33.11 | 2,199,400 |
15 Oct 2020 | 33.20 | 34.40 | 33.10 | 34.04 | 33.45 | 1,921,300 |
14 Oct 2020 | 33.26 | 34.07 | 33.18 | 33.71 | 33.13 | 2,568,300 |
13 Oct 2020 | 32.70 | 33.36 | 32.52 | 33.21 | 32.63 | 2,817,200 |
12 Oct 2020 | 32.35 | 33.02 | 32.04 | 32.76 | 32.19 | 2,345,900 |
09 Oct 2020 | 32.53 | 32.67 | 32.06 | 32.27 | 31.71 | 2,999,600 |
08 Oct 2020 | 31.48 | 32.41 | 31.44 | 32.35 | 31.79 | 1,828,800 |
07 Oct 2020 | 31.13 | 31.53 | 31.04 | 31.39 | 30.85 | 1,945,000 |
06 Oct 2020 | 31.31 | 31.55 | 30.90 | 31.10 | 30.56 | 1,408,200 |
05 Oct 2020 | 31.15 | 31.59 | 30.88 | 31.27 | 30.73 | 2,018,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |