Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | - | - | - | - | - | - |
Jan 21, 2021 | 42.54 | 42.66 | 41.72 | 42.36 | 42.36 | 703,000 |
Jan 20, 2021 | 42.29 | 43.08 | 42.09 | 42.75 | 42.75 | 794,200 |
Jan 19, 2021 | 43.27 | 43.27 | 42.03 | 42.21 | 42.21 | 516,400 |
Jan 15, 2021 | 43.17 | 43.59 | 42.57 | 43.02 | 43.02 | 1,029,000 |
Jan 14, 2021 | 42.50 | 43.51 | 41.81 | 43.10 | 43.10 | 1,324,100 |
Jan 13, 2021 | 41.62 | 42.46 | 41.62 | 42.23 | 42.23 | 371,600 |
Jan 12, 2021 | 41.39 | 41.56 | 40.71 | 41.47 | 41.47 | 887,800 |
Jan 11, 2021 | 41.79 | 42.20 | 41.23 | 41.49 | 41.49 | 298,400 |
Jan 08, 2021 | 42.28 | 42.79 | 41.79 | 42.14 | 42.14 | 588,600 |
Jan 07, 2021 | 41.85 | 42.49 | 41.20 | 42.21 | 42.21 | 825,400 |
Jan 06, 2021 | 41.15 | 42.16 | 41.09 | 41.88 | 41.88 | 1,167,300 |
Jan 05, 2021 | 41.11 | 41.71 | 41.06 | 41.10 | 41.10 | 882,500 |
Jan 04, 2021 | 42.96 | 42.99 | 41.06 | 41.06 | 41.06 | 901,500 |
Dec 31, 2020 | 42.06 | 43.06 | 41.74 | 42.77 | 42.77 | 571,000 |
Dec 30, 2020 | 42.26 | 42.70 | 42.02 | 42.15 | 42.15 | 456,400 |
Dec 29, 2020 | 42.90 | 43.11 | 41.92 | 42.17 | 42.17 | 630,400 |
Dec 28, 2020 | 43.67 | 43.80 | 42.68 | 42.83 | 42.83 | 811,600 |
Dec 24, 2020 | 42.57 | 43.58 | 42.09 | 43.50 | 43.50 | 279,900 |
Dec 23, 2020 | 43.87 | 44.02 | 42.29 | 42.44 | 42.44 | 525,500 |
Dec 22, 2020 | 42.46 | 43.66 | 42.19 | 43.60 | 43.60 | 789,600 |
Dec 21, 2020 | 40.99 | 42.24 | 40.62 | 42.18 | 42.18 | 561,500 |
Dec 18, 2020 | 43.92 | 44.31 | 41.90 | 42.19 | 42.19 | 1,331,700 |
Dec 17, 2020 | 43.39 | 43.57 | 42.82 | 43.57 | 43.57 | 623,800 |
Dec 16, 2020 | 44.00 | 44.10 | 42.90 | 43.20 | 43.20 | 763,600 |
Dec 15, 2020 | 43.19 | 43.82 | 42.59 | 43.75 | 43.75 | 741,700 |
Dec 14, 2020 | 43.03 | 43.71 | 42.38 | 42.79 | 42.79 | 1,177,900 |
Dec 11, 2020 | 42.20 | 43.20 | 42.20 | 43.00 | 43.00 | 850,000 |
Dec 10, 2020 | 42.55 | 42.76 | 42.20 | 42.55 | 42.55 | 959,500 |
Dec 09, 2020 | 43.03 | 43.22 | 42.18 | 42.96 | 42.96 | 799,200 |
Dec 08, 2020 | 43.26 | 43.48 | 42.94 | 43.01 | 43.01 | 1,018,100 |
Dec 07, 2020 | 42.62 | 43.45 | 42.40 | 43.37 | 43.37 | 1,806,000 |
Dec 04, 2020 | 42.05 | 42.76 | 41.69 | 42.64 | 42.64 | 1,193,300 |
Dec 03, 2020 | 40.66 | 41.80 | 40.51 | 41.62 | 41.62 | 1,327,700 |
Dec 02, 2020 | 40.16 | 40.64 | 39.82 | 40.49 | 40.49 | 721,900 |
Dec 01, 2020 | 40.40 | 40.66 | 40.10 | 40.31 | 40.31 | 639,600 |
Nov 30, 2020 | 40.24 | 40.59 | 39.75 | 39.80 | 39.80 | 948,100 |
Nov 27, 2020 | 41.07 | 41.20 | 40.44 | 40.49 | 40.49 | 178,100 |
Nov 25, 2020 | 41.33 | 41.33 | 40.53 | 41.04 | 41.04 | 921,000 |
Nov 24, 2020 | 41.49 | 42.00 | 41.03 | 41.12 | 41.12 | 832,800 |
Nov 23, 2020 | 40.80 | 41.27 | 40.53 | 40.81 | 40.81 | 534,500 |
Nov 20, 2020 | 40.40 | 40.81 | 40.22 | 40.50 | 40.50 | 559,000 |
Nov 19, 2020 | 40.30 | 40.86 | 39.80 | 40.38 | 40.38 | 847,800 |
Nov 18, 2020 | 41.77 | 42.22 | 40.59 | 40.61 | 40.61 | 626,300 |
Nov 17, 2020 | 41.13 | 41.99 | 40.64 | 41.69 | 41.69 | 825,100 |
Nov 16, 2020 | 42.02 | 42.48 | 40.82 | 41.51 | 41.51 | 1,046,900 |
Nov 13, 2020 | 40.29 | 40.72 | 40.14 | 40.70 | 40.70 | 1,672,000 |
Nov 13, 2020 | 0.47 Dividend | |||||
Nov 12, 2020 | 40.86 | 41.13 | 40.02 | 40.45 | 39.98 | 628,200 |
Nov 11, 2020 | 41.04 | 41.38 | 40.35 | 41.03 | 40.55 | 1,542,900 |
Nov 10, 2020 | 39.94 | 41.20 | 39.74 | 40.93 | 40.45 | 1,937,200 |
Nov 09, 2020 | 42.83 | 46.06 | 39.89 | 40.02 | 39.55 | 2,692,300 |
Nov 06, 2020 | 38.99 | 39.58 | 38.60 | 39.06 | 38.61 | 1,189,000 |
Nov 05, 2020 | 38.32 | 38.86 | 37.80 | 38.76 | 38.31 | 1,222,900 |
Nov 04, 2020 | 38.80 | 39.12 | 37.97 | 38.10 | 37.66 | 798,400 |
Nov 03, 2020 | 38.53 | 39.03 | 37.44 | 38.75 | 38.30 | 1,293,800 |
Nov 02, 2020 | 37.79 | 38.45 | 37.33 | 38.03 | 37.59 | 1,635,700 |
Oct 30, 2020 | 37.06 | 37.46 | 36.76 | 37.46 | 37.02 | 834,700 |
Oct 29, 2020 | 35.83 | 37.61 | 35.62 | 37.26 | 36.83 | 791,400 |
Oct 28, 2020 | 36.85 | 38.17 | 35.71 | 35.95 | 35.53 | 1,962,800 |
Oct 27, 2020 | 37.14 | 38.02 | 37.05 | 37.58 | 37.14 | 1,116,800 |
Oct 26, 2020 | 37.35 | 37.35 | 36.51 | 37.05 | 36.62 | 1,369,700 |
Oct 23, 2020 | 37.47 | 37.85 | 37.07 | 37.76 | 37.32 | 586,300 |
Oct 22, 2020 | 36.91 | 37.76 | 36.75 | 37.29 | 36.86 | 1,536,400 |
Oct 21, 2020 | 36.21 | 37.04 | 35.87 | 36.95 | 36.52 | 1,161,300 |
Oct 20, 2020 | 36.16 | 36.67 | 35.96 | 36.37 | 35.95 | 1,090,900 |
Oct 19, 2020 | 36.63 | 36.65 | 35.75 | 35.80 | 35.38 | 872,900 |
Oct 16, 2020 | 36.62 | 36.92 | 36.01 | 36.42 | 36.00 | 675,700 |
Oct 15, 2020 | 36.30 | 37.22 | 36.28 | 36.81 | 36.38 | 703,200 |
Oct 14, 2020 | 37.21 | 37.25 | 36.58 | 36.59 | 36.16 | 754,300 |
Oct 13, 2020 | 36.97 | 37.33 | 36.45 | 37.24 | 36.81 | 1,606,900 |
Oct 12, 2020 | 37.00 | 37.41 | 36.61 | 37.33 | 36.90 | 1,047,000 |
Oct 09, 2020 | 37.50 | 37.69 | 36.93 | 37.07 | 36.64 | 595,900 |
Oct 08, 2020 | 36.74 | 37.48 | 36.74 | 37.34 | 36.91 | 564,600 |
Oct 07, 2020 | 36.75 | 37.12 | 36.06 | 36.62 | 36.19 | 1,200,300 |
Oct 06, 2020 | 37.26 | 37.45 | 36.26 | 36.43 | 36.01 | 1,285,500 |
Oct 05, 2020 | 37.48 | 38.50 | 36.76 | 37.15 | 36.72 | 913,400 |
Oct 02, 2020 | 35.98 | 37.88 | 35.75 | 37.76 | 37.32 | 845,500 |
Oct 01, 2020 | 34.94 | 36.72 | 34.94 | 36.67 | 36.24 | 952,800 |
Sep 30, 2020 | 34.95 | 35.23 | 34.51 | 34.92 | 34.51 | 2,131,100 |
Sep 29, 2020 | 34.91 | 35.04 | 34.19 | 34.71 | 34.31 | 808,800 |
Sep 28, 2020 | 34.70 | 35.37 | 34.70 | 35.04 | 34.63 | 1,104,400 |
Sep 25, 2020 | 33.24 | 33.90 | 33.00 | 33.89 | 33.50 | 1,180,500 |
Sep 24, 2020 | 33.06 | 34.11 | 32.85 | 33.53 | 33.14 | 799,800 |
Sep 23, 2020 | 34.92 | 35.22 | 33.05 | 33.07 | 32.69 | 845,100 |
Sep 22, 2020 | 34.36 | 35.56 | 34.36 | 35.03 | 34.62 | 1,348,300 |
Sep 21, 2020 | 35.05 | 35.17 | 33.86 | 34.40 | 34.00 | 1,626,100 |
Sep 18, 2020 | 36.99 | 37.15 | 36.25 | 36.32 | 35.90 | 1,745,200 |
Sep 17, 2020 | 36.97 | 37.55 | 36.69 | 37.03 | 36.60 | 989,900 |
Sep 16, 2020 | 36.88 | 37.78 | 36.51 | 37.50 | 37.06 | 826,700 |
Sep 15, 2020 | 36.45 | 37.16 | 36.20 | 36.67 | 36.24 | 661,800 |
Sep 14, 2020 | 34.92 | 36.54 | 34.58 | 36.45 | 36.03 | 1,139,800 |
Sep 11, 2020 | 35.11 | 35.11 | 34.51 | 34.59 | 34.19 | 686,800 |
Sep 10, 2020 | 35.92 | 36.13 | 35.00 | 35.01 | 34.60 | 639,100 |
Sep 09, 2020 | 35.86 | 36.61 | 35.72 | 35.96 | 35.54 | 1,231,900 |
Sep 08, 2020 | 35.54 | 36.00 | 35.26 | 35.74 | 35.32 | 1,292,300 |
Sep 04, 2020 | 35.56 | 35.89 | 34.85 | 35.82 | 35.40 | 945,800 |
Sep 03, 2020 | 35.15 | 36.06 | 35.04 | 35.43 | 35.02 | 1,053,800 |
Sep 02, 2020 | 33.87 | 35.05 | 33.48 | 35.00 | 34.59 | 998,900 |
Sep 01, 2020 | 33.59 | 34.10 | 33.04 | 33.84 | 33.45 | 820,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |