Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Apr 2021 | 37.50 | 37.81 | 37.45 | 37.70 | 37.70 | 5,493,081 |
19 Apr 2021 | 37.79 | 38.05 | 37.67 | 37.98 | 37.98 | 5,082,100 |
16 Apr 2021 | 37.81 | 37.90 | 37.62 | 37.75 | 37.75 | 7,972,500 |
15 Apr 2021 | 37.66 | 38.26 | 37.59 | 37.69 | 37.69 | 20,171,400 |
14 Apr 2021 | 36.28 | 36.32 | 35.98 | 36.13 | 36.13 | 4,279,900 |
13 Apr 2021 | 35.99 | 36.20 | 35.85 | 36.04 | 36.04 | 3,300,200 |
12 Apr 2021 | 36.04 | 36.20 | 36.01 | 36.06 | 36.06 | 7,287,300 |
09 Apr 2021 | 36.35 | 36.67 | 36.31 | 36.65 | 36.65 | 3,802,900 |
08 Apr 2021 | 36.52 | 36.67 | 36.43 | 36.46 | 36.46 | 4,260,600 |
07 Apr 2021 | 36.23 | 36.33 | 35.96 | 36.06 | 36.06 | 3,764,300 |
06 Apr 2021 | 36.11 | 36.21 | 35.94 | 36.02 | 36.02 | 8,276,300 |
05 Apr 2021 | 35.86 | 36.23 | 35.84 | 36.08 | 36.08 | 6,518,600 |
01 Apr 2021 | 35.75 | 35.92 | 35.64 | 35.82 | 35.82 | 7,871,500 |
31 Mar 2021 | 36.26 | 36.27 | 35.68 | 35.69 | 35.69 | 6,166,100 |
30 Mar 2021 | 36.35 | 36.49 | 36.27 | 36.37 | 36.37 | 3,589,200 |
29 Mar 2021 | 36.37 | 36.80 | 36.35 | 36.69 | 36.69 | 3,082,400 |
26 Mar 2021 | 35.97 | 36.69 | 35.95 | 36.67 | 36.67 | 3,551,400 |
25 Mar 2021 | 35.80 | 36.09 | 35.69 | 36.07 | 36.07 | 4,759,000 |
24 Mar 2021 | 35.68 | 36.04 | 35.50 | 35.87 | 35.87 | 5,863,500 |
23 Mar 2021 | 36.25 | 36.35 | 35.95 | 35.99 | 35.99 | 5,362,200 |
22 Mar 2021 | 36.34 | 36.74 | 36.33 | 36.67 | 36.67 | 3,197,700 |
19 Mar 2021 | 36.40 | 36.66 | 36.27 | 36.63 | 36.63 | 3,694,400 |
18 Mar 2021 | 36.41 | 36.74 | 36.36 | 36.48 | 36.48 | 4,757,500 |
17 Mar 2021 | 36.43 | 36.44 | 36.09 | 36.35 | 36.35 | 6,131,900 |
16 Mar 2021 | 35.91 | 36.42 | 35.86 | 36.35 | 36.35 | 4,947,400 |
15 Mar 2021 | 35.61 | 35.89 | 35.32 | 35.88 | 35.88 | 6,019,800 |
12 Mar 2021 | 35.44 | 35.55 | 35.34 | 35.54 | 35.54 | 5,867,200 |
11 Mar 2021 | 35.36 | 35.70 | 35.34 | 35.55 | 35.55 | 4,871,200 |
10 Mar 2021 | 35.61 | 35.75 | 35.32 | 35.60 | 35.60 | 4,748,500 |
09 Mar 2021 | 35.68 | 35.68 | 35.09 | 35.10 | 35.10 | 5,805,000 |
08 Mar 2021 | 34.79 | 35.27 | 34.64 | 34.97 | 34.97 | 6,885,800 |
05 Mar 2021 | 34.36 | 34.97 | 34.33 | 34.91 | 34.91 | 6,446,900 |
04 Mar 2021 | 34.62 | 34.88 | 33.88 | 34.28 | 34.28 | 7,756,100 |
03 Mar 2021 | 34.00 | 34.32 | 33.85 | 34.24 | 34.24 | 6,308,700 |
02 Mar 2021 | 34.18 | 34.36 | 34.06 | 34.09 | 34.09 | 5,657,900 |
01 Mar 2021 | 33.88 | 33.90 | 33.68 | 33.73 | 33.73 | 5,473,500 |
26 Feb 2021 | 34.24 | 34.24 | 33.53 | 33.61 | 33.61 | 7,640,100 |
25 Feb 2021 | 34.68 | 34.78 | 34.24 | 34.38 | 34.38 | 6,108,500 |
24 Feb 2021 | 34.51 | 34.75 | 34.42 | 34.68 | 34.68 | 6,391,900 |
23 Feb 2021 | 34.65 | 34.70 | 34.28 | 34.38 | 34.38 | 7,992,500 |
22 Feb 2021 | 34.54 | 34.58 | 34.24 | 34.44 | 34.44 | 6,862,200 |
19 Feb 2021 | 34.66 | 34.66 | 34.39 | 34.43 | 34.43 | 7,347,600 |
18 Feb 2021 | 34.90 | 35.01 | 34.67 | 34.70 | 34.70 | 7,567,500 |
18 Feb 2021 | 0.628 Dividend | |||||
17 Feb 2021 | 35.60 | 35.98 | 35.52 | 35.92 | 35.29 | 7,901,100 |
16 Feb 2021 | 35.85 | 35.90 | 35.58 | 35.65 | 35.03 | 8,513,200 |
12 Feb 2021 | 35.44 | 35.82 | 35.35 | 35.77 | 35.14 | 5,969,600 |
11 Feb 2021 | 35.31 | 35.39 | 35.01 | 35.32 | 34.70 | 7,513,600 |
10 Feb 2021 | 35.80 | 35.84 | 35.42 | 35.54 | 34.92 | 5,264,800 |
09 Feb 2021 | 35.47 | 35.87 | 35.43 | 35.75 | 35.12 | 8,183,700 |
08 Feb 2021 | 35.37 | 35.47 | 35.14 | 35.46 | 34.84 | 9,004,100 |
05 Feb 2021 | 35.00 | 35.26 | 34.78 | 35.26 | 34.64 | 10,637,600 |
04 Feb 2021 | 35.74 | 35.85 | 35.18 | 35.38 | 34.76 | 12,525,800 |
03 Feb 2021 | 36.11 | 36.67 | 35.31 | 35.42 | 34.80 | 26,058,900 |
02 Feb 2021 | 37.64 | 37.70 | 37.42 | 37.59 | 36.93 | 3,827,300 |
01 Feb 2021 | 37.57 | 37.60 | 37.26 | 37.34 | 36.69 | 3,010,800 |
29 Jan 2021 | 37.56 | 37.83 | 37.04 | 37.25 | 36.60 | 5,113,900 |
28 Jan 2021 | 38.20 | 38.49 | 38.02 | 38.03 | 37.37 | 3,692,500 |
27 Jan 2021 | 38.80 | 38.84 | 38.14 | 38.18 | 37.51 | 4,903,800 |
26 Jan 2021 | 39.03 | 39.31 | 38.96 | 39.24 | 38.55 | 3,825,500 |
25 Jan 2021 | 38.41 | 38.97 | 38.36 | 38.92 | 38.24 | 3,915,500 |
22 Jan 2021 | 37.64 | 38.52 | 37.48 | 38.36 | 37.69 | 5,397,800 |
21 Jan 2021 | 37.95 | 37.97 | 37.56 | 37.78 | 37.12 | 4,305,500 |
20 Jan 2021 | 37.96 | 38.15 | 37.75 | 38.02 | 37.36 | 7,736,700 |
19 Jan 2021 | 38.62 | 38.66 | 38.37 | 38.54 | 37.87 | 4,135,500 |
15 Jan 2021 | 38.41 | 38.66 | 38.21 | 38.47 | 37.80 | 3,100,900 |
14 Jan 2021 | 37.95 | 38.39 | 37.77 | 38.16 | 37.49 | 3,326,500 |
13 Jan 2021 | 37.62 | 37.84 | 37.56 | 37.68 | 37.02 | 3,934,000 |
12 Jan 2021 | 37.82 | 37.90 | 37.27 | 37.46 | 36.81 | 6,253,400 |
11 Jan 2021 | 37.82 | 38.10 | 37.81 | 37.93 | 37.27 | 4,110,500 |
08 Jan 2021 | 38.13 | 38.48 | 38.01 | 38.34 | 37.67 | 3,361,600 |
07 Jan 2021 | 37.93 | 38.22 | 37.85 | 38.07 | 37.40 | 3,703,500 |
06 Jan 2021 | 38.12 | 38.67 | 38.11 | 38.32 | 37.65 | 4,372,600 |
05 Jan 2021 | 37.63 | 37.74 | 37.33 | 37.68 | 37.02 | 3,449,000 |
04 Jan 2021 | 37.72 | 37.80 | 37.32 | 37.74 | 37.08 | 4,826,800 |
31 Dec 2020 | 36.81 | 36.86 | 36.47 | 36.80 | 36.16 | 2,783,200 |
30 Dec 2020 | 37.17 | 37.24 | 36.90 | 37.04 | 36.39 | 3,076,800 |
29 Dec 2020 | 37.21 | 37.38 | 36.86 | 36.98 | 36.33 | 4,666,300 |
28 Dec 2020 | 36.79 | 36.79 | 36.17 | 36.29 | 35.66 | 2,876,300 |
24 Dec 2020 | 36.36 | 36.36 | 36.02 | 36.14 | 35.51 | 1,293,300 |
23 Dec 2020 | 36.40 | 36.48 | 36.18 | 36.23 | 35.60 | 2,683,500 |
22 Dec 2020 | 36.12 | 36.28 | 35.98 | 36.09 | 35.46 | 3,837,700 |
21 Dec 2020 | 36.05 | 36.29 | 35.80 | 36.22 | 35.59 | 4,164,300 |
18 Dec 2020 | 37.19 | 37.23 | 36.77 | 37.01 | 36.36 | 5,842,400 |
17 Dec 2020 | 37.41 | 37.47 | 37.13 | 37.34 | 36.69 | 3,565,300 |
16 Dec 2020 | 37.09 | 37.18 | 36.87 | 36.88 | 36.24 | 3,476,300 |
15 Dec 2020 | 36.91 | 36.93 | 36.57 | 36.82 | 36.18 | 5,356,800 |
14 Dec 2020 | 37.66 | 37.67 | 36.83 | 36.83 | 36.19 | 6,061,800 |
11 Dec 2020 | 37.77 | 37.85 | 37.46 | 37.59 | 36.93 | 4,246,600 |
10 Dec 2020 | 37.87 | 38.16 | 37.82 | 37.97 | 37.31 | 3,419,700 |
09 Dec 2020 | 37.85 | 37.88 | 37.52 | 37.84 | 37.18 | 5,054,000 |
08 Dec 2020 | 37.22 | 37.83 | 37.20 | 37.64 | 36.98 | 3,467,200 |
07 Dec 2020 | 37.60 | 37.70 | 37.32 | 37.56 | 36.90 | 3,842,000 |
04 Dec 2020 | 37.65 | 37.86 | 37.48 | 37.50 | 36.84 | 4,021,500 |
03 Dec 2020 | 37.32 | 37.42 | 37.08 | 37.27 | 36.62 | 5,785,600 |
02 Dec 2020 | 37.28 | 37.64 | 37.28 | 37.40 | 36.75 | 4,170,300 |
01 Dec 2020 | 37.12 | 37.58 | 37.09 | 37.52 | 36.86 | 5,835,100 |
30 Nov 2020 | 37.32 | 37.35 | 36.73 | 36.79 | 36.15 | 7,418,700 |
27 Nov 2020 | 36.92 | 37.21 | 36.85 | 37.07 | 36.42 | 2,804,400 |
25 Nov 2020 | 36.92 | 37.25 | 36.80 | 37.23 | 36.58 | 3,636,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |