Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 25, 2021 | 43.350 | 43.400 | 42.500 | 42.800 | 42.800 | 22,936,873 |
Jan 22, 2021 | 44.250 | 44.300 | 43.050 | 43.200 | 43.200 | 26,850,950 |
Jan 21, 2021 | 43.400 | 44.800 | 43.300 | 44.350 | 44.350 | 58,585,220 |
Jan 20, 2021 | 43.350 | 43.950 | 43.050 | 43.250 | 43.250 | 29,536,760 |
Jan 19, 2021 | 42.200 | 43.900 | 42.200 | 43.800 | 43.800 | 55,904,210 |
Jan 18, 2021 | 42.300 | 42.300 | 41.600 | 42.050 | 42.050 | 35,136,240 |
Jan 15, 2021 | 43.150 | 43.300 | 42.700 | 42.950 | 42.950 | 24,016,980 |
Jan 14, 2021 | 42.650 | 43.050 | 42.100 | 43.000 | 43.000 | 19,806,320 |
Jan 13, 2021 | 43.250 | 43.400 | 42.550 | 42.750 | 42.750 | 29,411,070 |
Jan 12, 2021 | 42.800 | 43.400 | 42.750 | 43.250 | 43.250 | 20,905,160 |
Jan 11, 2021 | 43.050 | 43.250 | 42.500 | 43.000 | 43.000 | 20,501,360 |
Jan 08, 2021 | 43.700 | 43.700 | 42.550 | 43.400 | 43.400 | 36,759,300 |
Jan 07, 2021 | 43.500 | 43.800 | 42.850 | 43.400 | 43.400 | 71,074,550 |
Jan 06, 2021 | 40.150 | 41.750 | 39.800 | 41.500 | 41.500 | 37,778,760 |
Jan 05, 2021 | 40.000 | 40.550 | 39.750 | 40.150 | 40.150 | 17,133,330 |
Jan 04, 2021 | 40.300 | 40.600 | 39.900 | 40.450 | 40.450 | 20,433,690 |
Dec 31, 2020 | 40.550 | 40.900 | 40.250 | 40.750 | 40.750 | 10,484,670 |
Dec 30, 2020 | 40.000 | 40.800 | 39.700 | 40.600 | 40.600 | 19,366,000 |
Dec 29, 2020 | 39.850 | 40.250 | 39.550 | 40.250 | 40.250 | 18,625,910 |
Dec 28, 2020 | 40.200 | 40.550 | 39.750 | 40.000 | 40.000 | 34,795,080 |
Dec 24, 2020 | 40.200 | 40.700 | 40.050 | 40.100 | 40.100 | 17,342,740 |
Dec 23, 2020 | 39.350 | 39.800 | 39.200 | 39.550 | 39.550 | 11,058,180 |
Dec 22, 2020 | 39.150 | 39.850 | 38.900 | 39.450 | 39.450 | 20,537,980 |
Dec 21, 2020 | 40.500 | 40.600 | 39.400 | 39.500 | 39.500 | 43,011,040 |
Dec 18, 2020 | 41.300 | 41.500 | 40.900 | 41.150 | 41.150 | 16,213,630 |
Dec 17, 2020 | 41.250 | 41.700 | 40.900 | 41.700 | 41.700 | 21,812,270 |
Dec 16, 2020 | 41.600 | 41.950 | 41.100 | 41.300 | 41.300 | 34,039,260 |
Dec 15, 2020 | 41.550 | 41.550 | 40.650 | 41.000 | 41.000 | 38,355,780 |
Dec 14, 2020 | 41.650 | 41.750 | 40.900 | 41.350 | 41.350 | 32,650,410 |
Dec 11, 2020 | 42.350 | 42.800 | 41.650 | 41.650 | 41.650 | 29,090,030 |
Dec 10, 2020 | 41.400 | 41.900 | 41.300 | 41.900 | 41.900 | 13,294,580 |
Dec 09, 2020 | 41.250 | 42.250 | 41.250 | 41.750 | 41.750 | 26,247,730 |
Dec 08, 2020 | 42.300 | 42.450 | 41.000 | 41.350 | 41.350 | 47,719,140 |
Dec 07, 2020 | 43.800 | 44.000 | 42.600 | 42.900 | 42.900 | 38,401,360 |
Dec 04, 2020 | 43.900 | 44.000 | 42.800 | 43.750 | 43.750 | 78,097,200 |
Dec 03, 2020 | 43.050 | 43.800 | 42.850 | 43.400 | 43.400 | 43,365,020 |
Dec 02, 2020 | 41.950 | 43.000 | 41.950 | 42.500 | 42.500 | 57,225,020 |
Dec 01, 2020 | 40.700 | 41.550 | 40.500 | 41.000 | 41.000 | 48,696,910 |
Nov 30, 2020 | 42.000 | 42.050 | 41.300 | 41.500 | 41.500 | 35,056,130 |
Nov 27, 2020 | 41.300 | 42.250 | 41.050 | 42.000 | 42.000 | 48,916,840 |
Nov 26, 2020 | 41.650 | 42.450 | 41.200 | 42.000 | 42.000 | 56,764,440 |
Nov 25, 2020 | 41.050 | 42.950 | 41.050 | 42.350 | 42.350 | 107,805,300 |
Nov 24, 2020 | 39.650 | 39.750 | 39.350 | 39.750 | 39.750 | 24,252,790 |
Nov 23, 2020 | 39.250 | 39.450 | 38.800 | 39.350 | 39.350 | 18,219,560 |
Nov 20, 2020 | 39.100 | 39.200 | 38.600 | 38.900 | 38.900 | 20,277,460 |
Nov 19, 2020 | 39.300 | 39.800 | 39.100 | 39.100 | 39.100 | 30,734,200 |
Nov 18, 2020 | 38.800 | 39.450 | 38.600 | 39.200 | 39.200 | 36,579,850 |
Nov 17, 2020 | 39.250 | 39.350 | 38.500 | 39.250 | 39.250 | 42,547,660 |
Nov 16, 2020 | 38.000 | 39.000 | 38.000 | 38.800 | 38.800 | 36,533,520 |
Nov 13, 2020 | 37.550 | 37.550 | 36.700 | 37.250 | 37.250 | 41,586,500 |
Nov 12, 2020 | 39.400 | 39.700 | 38.000 | 38.350 | 38.350 | 45,560,980 |
Nov 11, 2020 | 38.000 | 39.350 | 37.900 | 39.250 | 39.250 | 97,089,780 |
Nov 10, 2020 | 37.350 | 37.700 | 36.700 | 37.700 | 37.700 | 116,830,200 |
Nov 09, 2020 | 35.050 | 35.300 | 34.650 | 34.850 | 34.850 | 28,966,370 |
Nov 06, 2020 | 33.900 | 35.000 | 33.900 | 34.700 | 34.700 | 41,024,410 |
Nov 05, 2020 | 34.050 | 34.450 | 33.400 | 34.150 | 34.150 | 46,078,990 |
Nov 04, 2020 | 34.600 | 35.100 | 33.800 | 33.800 | 33.800 | 81,474,330 |
Nov 03, 2020 | 33.200 | 34.000 | 33.100 | 33.800 | 33.800 | 47,342,660 |
Nov 02, 2020 | 32.150 | 33.000 | 32.150 | 32.800 | 32.800 | 34,326,560 |
Oct 30, 2020 | 32.500 | 32.700 | 31.800 | 32.100 | 32.100 | 31,133,670 |
Oct 29, 2020 | 31.700 | 32.450 | 31.650 | 32.300 | 32.300 | 32,120,550 |
Oct 28, 2020 | 33.550 | 33.550 | 32.350 | 32.650 | 32.650 | 51,755,010 |
Oct 27, 2020 | 32.400 | 34.000 | 32.200 | 33.800 | 33.800 | 106,318,300 |
Oct 23, 2020 | 31.250 | 32.800 | 31.100 | 32.250 | 32.250 | 67,908,920 |
Oct 22, 2020 | 30.900 | 31.300 | 30.750 | 31.250 | 31.250 | 22,072,770 |
Oct 21, 2020 | 30.850 | 31.350 | 30.800 | 31.050 | 31.050 | 17,002,000 |
Oct 20, 2020 | 30.650 | 31.200 | 30.450 | 30.800 | 30.800 | 22,502,280 |
Oct 19, 2020 | 30.500 | 31.200 | 30.500 | 30.900 | 30.900 | 28,515,000 |
Oct 16, 2020 | 29.850 | 30.300 | 29.750 | 30.150 | 30.150 | 18,962,830 |
Oct 15, 2020 | 30.000 | 30.600 | 29.700 | 29.900 | 29.900 | 41,648,850 |
Oct 14, 2020 | 30.900 | 30.900 | 30.150 | 30.500 | 30.500 | 31,480,930 |
Oct 12, 2020 | 31.400 | 31.700 | 31.050 | 31.450 | 31.450 | 33,931,070 |
Oct 09, 2020 | 31.500 | 31.550 | 31.000 | 31.450 | 31.450 | 20,790,750 |
Oct 08, 2020 | 31.800 | 31.800 | 31.200 | 31.400 | 31.400 | 15,582,310 |
Oct 07, 2020 | 31.050 | 31.600 | 31.000 | 31.550 | 31.550 | 29,318,880 |
Oct 06, 2020 | 31.100 | 31.200 | 30.750 | 31.050 | 31.050 | 28,877,680 |
Oct 05, 2020 | 30.700 | 31.900 | 30.700 | 31.000 | 31.000 | 69,650,600 |
Sep 30, 2020 | 30.500 | 30.500 | 29.650 | 29.800 | 29.800 | 35,285,500 |
Sep 29, 2020 | 30.850 | 31.400 | 30.000 | 30.000 | 30.000 | 55,920,300 |
Sep 28, 2020 | 28.350 | 31.300 | 28.250 | 30.800 | 30.800 | 150,402,100 |
Sep 25, 2020 | 28.550 | 28.700 | 27.900 | 28.200 | 28.200 | 42,465,820 |
Sep 24, 2020 | 28.450 | 28.650 | 27.900 | 28.600 | 28.600 | 63,528,720 |
Sep 23, 2020 | 28.450 | 28.800 | 27.500 | 28.750 | 28.750 | 109,384,300 |
Sep 22, 2020 | 28.500 | 28.800 | 28.300 | 28.700 | 28.700 | 87,310,260 |
Sep 21, 2020 | 30.250 | 30.450 | 29.300 | 29.300 | 29.300 | 120,212,700 |
Sep 18, 2020 | 30.900 | 31.400 | 30.850 | 30.950 | 30.950 | 34,257,440 |
Sep 17, 2020 | 31.750 | 31.750 | 30.800 | 30.900 | 30.900 | 40,160,060 |
Sep 16, 2020 | 32.000 | 32.150 | 31.650 | 31.750 | 31.750 | 24,685,970 |
Sep 15, 2020 | 32.050 | 32.300 | 32.000 | 32.050 | 32.050 | 16,221,180 |
Sep 14, 2020 | 32.150 | 32.300 | 32.100 | 32.200 | 32.200 | 14,059,380 |
Sep 11, 2020 | 32.150 | 32.450 | 32.150 | 32.250 | 32.250 | 15,186,560 |
Sep 10, 2020 | 32.800 | 32.900 | 32.400 | 32.400 | 32.400 | 18,575,270 |
Sep 09, 2020 | 32.500 | 32.700 | 32.300 | 32.700 | 32.700 | 26,236,140 |
Sep 08, 2020 | 33.100 | 33.200 | 32.750 | 33.000 | 33.000 | 17,394,460 |
Sep 07, 2020 | 33.300 | 33.550 | 32.800 | 32.850 | 32.850 | 25,566,330 |
Sep 04, 2020 | 32.800 | 33.250 | 32.600 | 33.100 | 33.100 | 72,546,850 |
Sep 03, 2020 | 32.900 | 33.450 | 32.800 | 33.450 | 33.450 | 23,867,670 |
Sep 02, 2020 | 33.100 | 33.350 | 32.750 | 33.150 | 33.150 | 29,444,970 |
Sep 01, 2020 | 33.150 | 33.800 | 33.150 | 33.500 | 33.500 | 25,848,470 |
Aug 31, 2020 | 34.400 | 34.750 | 33.800 | 33.800 | 33.800 | 22,318,790 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |