Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Apr 2021 | 29.78 | 29.84 | 29.68 | 29.75 | 29.75 | 26,483,600 |
14 Apr 2021 | 29.60 | 29.80 | 29.30 | 29.73 | 29.73 | 31,287,900 |
13 Apr 2021 | 29.86 | 29.86 | 29.51 | 29.63 | 29.63 | 41,385,400 |
12 Apr 2021 | 30.01 | 30.16 | 29.90 | 29.96 | 29.96 | 24,858,800 |
09 Apr 2021 | 30.05 | 30.19 | 29.91 | 30.04 | 30.04 | 33,291,800 |
08 Apr 2021 | 30.30 | 30.34 | 29.93 | 30.00 | 30.00 | 49,877,400 |
08 Apr 2021 | 0.52 Dividend | |||||
07 Apr 2021 | 31.01 | 31.15 | 30.80 | 30.93 | 30.41 | 40,650,500 |
06 Apr 2021 | 30.71 | 30.98 | 30.69 | 30.98 | 30.46 | 33,666,400 |
05 Apr 2021 | 30.62 | 30.84 | 30.60 | 30.71 | 30.19 | 38,517,300 |
01 Apr 2021 | 30.24 | 30.48 | 30.03 | 30.47 | 29.96 | 32,464,700 |
31 Mar 2021 | 30.65 | 30.65 | 30.20 | 30.27 | 29.76 | 45,302,900 |
30 Mar 2021 | 30.61 | 30.74 | 30.40 | 30.73 | 30.21 | 35,133,000 |
29 Mar 2021 | 30.40 | 30.65 | 30.22 | 30.56 | 30.05 | 37,277,300 |
26 Mar 2021 | 30.28 | 30.60 | 30.08 | 30.31 | 29.80 | 62,961,700 |
25 Mar 2021 | 30.00 | 30.19 | 29.81 | 30.08 | 29.57 | 37,010,500 |
24 Mar 2021 | 29.98 | 30.29 | 29.97 | 29.99 | 29.49 | 33,537,400 |
23 Mar 2021 | 29.95 | 30.27 | 29.81 | 30.00 | 29.50 | 36,919,000 |
22 Mar 2021 | 29.78 | 30.01 | 29.58 | 29.99 | 29.49 | 31,364,000 |
19 Mar 2021 | 30.01 | 30.06 | 29.62 | 29.76 | 29.26 | 73,641,500 |
18 Mar 2021 | 30.07 | 30.50 | 29.99 | 30.01 | 29.51 | 31,280,400 |
17 Mar 2021 | 30.12 | 30.23 | 29.81 | 30.15 | 29.64 | 38,964,500 |
16 Mar 2021 | 29.75 | 30.04 | 29.69 | 29.99 | 29.49 | 37,655,100 |
15 Mar 2021 | 30.02 | 30.07 | 29.68 | 29.93 | 29.43 | 42,387,500 |
12 Mar 2021 | 29.90 | 30.87 | 29.72 | 29.81 | 29.31 | 70,069,200 |
11 Mar 2021 | 29.91 | 30.00 | 29.50 | 29.54 | 29.04 | 36,466,900 |
10 Mar 2021 | 29.94 | 30.16 | 29.57 | 29.99 | 29.49 | 43,776,400 |
09 Mar 2021 | 29.90 | 30.14 | 29.61 | 29.64 | 29.14 | 47,928,800 |
08 Mar 2021 | 29.54 | 30.39 | 29.42 | 29.99 | 29.49 | 55,948,700 |
05 Mar 2021 | 29.01 | 29.74 | 28.98 | 29.62 | 29.12 | 58,648,600 |
04 Mar 2021 | 28.77 | 29.32 | 28.65 | 28.92 | 28.43 | 60,693,700 |
03 Mar 2021 | 28.18 | 28.93 | 28.18 | 28.72 | 28.24 | 57,249,100 |
02 Mar 2021 | 28.08 | 28.46 | 28.08 | 28.22 | 27.75 | 35,715,700 |
01 Mar 2021 | 28.16 | 28.45 | 28.02 | 28.09 | 27.62 | 44,107,900 |
26 Feb 2021 | 28.68 | 28.79 | 27.89 | 27.89 | 27.42 | 77,464,400 |
25 Feb 2021 | 29.16 | 29.26 | 28.59 | 28.63 | 28.15 | 58,536,200 |
24 Feb 2021 | 29.30 | 29.59 | 29.20 | 29.38 | 28.89 | 34,631,900 |
23 Feb 2021 | 29.65 | 29.81 | 29.11 | 29.18 | 28.69 | 46,960,200 |
22 Feb 2021 | 28.99 | 29.57 | 28.98 | 29.32 | 28.83 | 34,873,900 |
19 Feb 2021 | 29.29 | 29.33 | 28.98 | 29.00 | 28.51 | 29,703,000 |
18 Feb 2021 | 29.55 | 29.59 | 29.21 | 29.23 | 28.74 | 27,002,700 |
17 Feb 2021 | 28.82 | 29.74 | 28.80 | 29.57 | 29.07 | 51,185,700 |
16 Feb 2021 | 28.80 | 29.18 | 28.73 | 28.97 | 28.48 | 38,700,700 |
12 Feb 2021 | 28.60 | 28.84 | 28.59 | 28.80 | 28.32 | 28,685,600 |
11 Feb 2021 | 28.51 | 28.70 | 28.46 | 28.69 | 28.21 | 33,729,200 |
10 Feb 2021 | 28.64 | 28.66 | 28.48 | 28.55 | 28.07 | 42,270,100 |
09 Feb 2021 | 28.66 | 28.78 | 28.56 | 28.62 | 28.14 | 32,788,000 |
08 Feb 2021 | 28.97 | 28.99 | 28.62 | 28.77 | 28.29 | 32,069,000 |
05 Feb 2021 | 28.98 | 29.07 | 28.86 | 28.93 | 28.44 | 27,561,700 |
04 Feb 2021 | 28.52 | 28.89 | 28.47 | 28.89 | 28.40 | 31,723,400 |
03 Feb 2021 | 28.51 | 28.70 | 28.45 | 28.51 | 28.03 | 40,384,300 |
02 Feb 2021 | 28.78 | 28.82 | 28.38 | 28.54 | 28.06 | 42,804,400 |
01 Feb 2021 | 28.94 | 28.98 | 28.33 | 28.65 | 28.17 | 42,881,200 |
29 Jan 2021 | 28.78 | 29.04 | 28.57 | 28.63 | 28.15 | 50,030,900 |
28 Jan 2021 | 29.03 | 29.72 | 28.78 | 28.80 | 28.32 | 52,642,500 |
27 Jan 2021 | 29.04 | 30.20 | 28.96 | 29.14 | 28.65 | 73,550,700 |
26 Jan 2021 | 29.10 | 29.84 | 29.07 | 29.75 | 29.25 | 50,518,900 |
25 Jan 2021 | 28.76 | 29.18 | 28.49 | 29.11 | 28.62 | 51,913,300 |
22 Jan 2021 | 28.81 | 29.05 | 28.57 | 28.93 | 28.44 | 34,724,600 |
21 Jan 2021 | 28.91 | 29.08 | 28.77 | 28.83 | 28.35 | 28,045,400 |
20 Jan 2021 | 29.00 | 29.01 | 28.74 | 28.96 | 28.47 | 32,542,500 |
19 Jan 2021 | 29.28 | 29.38 | 28.90 | 28.95 | 28.46 | 40,764,000 |
15 Jan 2021 | 28.95 | 29.29 | 28.82 | 29.17 | 28.68 | 40,653,100 |
14 Jan 2021 | 28.65 | 29.77 | 28.53 | 29.29 | 28.80 | 63,858,700 |
13 Jan 2021 | 28.79 | 28.80 | 28.47 | 28.61 | 28.13 | 38,809,000 |
12 Jan 2021 | 28.87 | 28.87 | 28.51 | 28.75 | 28.27 | 43,440,500 |
11 Jan 2021 | 28.74 | 29.02 | 28.68 | 28.87 | 28.38 | 30,857,000 |
08 Jan 2021 | 29.14 | 29.21 | 28.75 | 29.02 | 28.53 | 54,736,900 |
08 Jan 2021 | 0.52 Dividend | |||||
07 Jan 2021 | 30.02 | 30.09 | 29.68 | 29.91 | 28.90 | 53,825,800 |
06 Jan 2021 | 29.41 | 30.00 | 29.37 | 29.83 | 28.82 | 55,480,000 |
05 Jan 2021 | 29.50 | 29.75 | 29.19 | 29.26 | 28.27 | 62,730,000 |
04 Jan 2021 | 29.39 | 29.49 | 29.02 | 29.44 | 28.44 | 65,484,000 |
31 Dec 2020 | 28.45 | 28.80 | 28.39 | 28.76 | 27.78 | 38,622,300 |
30 Dec 2020 | 28.54 | 28.68 | 28.43 | 28.49 | 27.52 | 34,347,800 |
29 Dec 2020 | 28.69 | 28.88 | 28.51 | 28.54 | 27.57 | 36,617,500 |
28 Dec 2020 | 28.93 | 28.96 | 28.50 | 28.55 | 27.58 | 41,619,500 |
24 Dec 2020 | 28.73 | 28.76 | 28.50 | 28.69 | 27.72 | 19,153,100 |
23 Dec 2020 | 28.50 | 28.93 | 28.50 | 28.75 | 27.78 | 39,301,100 |
22 Dec 2020 | 29.00 | 29.01 | 28.32 | 28.40 | 27.44 | 63,892,300 |
21 Dec 2020 | 28.98 | 29.21 | 28.75 | 29.01 | 28.03 | 47,824,700 |
18 Dec 2020 | 29.52 | 29.68 | 29.26 | 29.40 | 28.40 | 74,417,100 |
17 Dec 2020 | 30.04 | 30.12 | 29.54 | 29.62 | 28.62 | 61,679,000 |
16 Dec 2020 | 30.53 | 30.59 | 30.24 | 30.29 | 29.26 | 34,687,500 |
15 Dec 2020 | 30.64 | 30.70 | 30.28 | 30.58 | 29.54 | 33,433,900 |
14 Dec 2020 | 31.23 | 31.27 | 30.40 | 30.55 | 29.51 | 42,637,300 |
11 Dec 2020 | 30.43 | 31.09 | 30.39 | 31.01 | 29.96 | 31,502,200 |
10 Dec 2020 | 31.07 | 31.11 | 30.48 | 30.69 | 29.65 | 47,031,900 |
09 Dec 2020 | 31.00 | 31.89 | 30.97 | 31.46 | 30.39 | 70,685,400 |
08 Dec 2020 | 29.49 | 30.93 | 29.46 | 30.81 | 29.77 | 73,608,000 |
07 Dec 2020 | 29.78 | 29.78 | 29.52 | 29.64 | 28.64 | 34,632,600 |
04 Dec 2020 | 29.37 | 29.76 | 29.31 | 29.54 | 28.54 | 37,725,500 |
03 Dec 2020 | 29.03 | 29.24 | 28.90 | 29.23 | 28.24 | 34,957,900 |
02 Dec 2020 | 28.82 | 29.20 | 28.79 | 29.09 | 28.10 | 29,487,200 |
01 Dec 2020 | 28.82 | 29.14 | 28.75 | 28.87 | 27.89 | 42,064,200 |
30 Nov 2020 | 28.87 | 29.02 | 28.70 | 28.75 | 27.78 | 43,340,500 |
27 Nov 2020 | 29.07 | 29.19 | 28.88 | 29.03 | 28.05 | 15,649,800 |
25 Nov 2020 | 29.28 | 29.29 | 28.90 | 28.99 | 28.01 | 24,489,200 |
24 Nov 2020 | 28.93 | 29.44 | 28.91 | 29.23 | 28.24 | 44,008,000 |
23 Nov 2020 | 28.39 | 28.70 | 28.35 | 28.62 | 27.65 | 27,818,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |