Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 40.37 | 40.88 | 39.80 | 40.30 | 40.30 | 716,700 |
Jan 21, 2021 | 40.75 | 40.96 | 39.77 | 40.50 | 40.50 | 1,525,800 |
Jan 20, 2021 | 38.30 | 39.17 | 38.30 | 38.63 | 38.63 | 523,600 |
Jan 19, 2021 | 38.92 | 38.92 | 38.15 | 38.30 | 38.30 | 407,100 |
Jan 15, 2021 | 38.03 | 38.66 | 37.60 | 38.45 | 38.45 | 462,200 |
Jan 14, 2021 | 38.71 | 39.49 | 38.05 | 38.22 | 38.22 | 447,900 |
Jan 13, 2021 | 38.96 | 39.28 | 38.39 | 38.50 | 38.50 | 466,700 |
Jan 12, 2021 | 38.60 | 39.10 | 38.23 | 39.00 | 39.00 | 501,800 |
Jan 11, 2021 | 38.62 | 39.34 | 38.40 | 38.61 | 38.61 | 437,700 |
Jan 08, 2021 | 39.50 | 40.29 | 38.93 | 39.21 | 39.21 | 858,600 |
Jan 07, 2021 | 38.98 | 39.19 | 38.70 | 39.14 | 39.14 | 651,900 |
Jan 06, 2021 | 38.18 | 39.32 | 37.96 | 38.63 | 38.63 | 1,109,400 |
Jan 05, 2021 | 37.75 | 38.18 | 37.74 | 38.00 | 38.00 | 834,700 |
Jan 04, 2021 | 38.68 | 38.69 | 37.18 | 37.88 | 37.88 | 647,700 |
Dec 31, 2020 | 38.55 | 38.70 | 38.25 | 38.43 | 38.43 | 608,600 |
Dec 30, 2020 | 37.90 | 38.78 | 37.90 | 38.49 | 38.49 | 482,000 |
Dec 29, 2020 | 38.52 | 38.95 | 37.77 | 37.85 | 37.85 | 350,500 |
Dec 28, 2020 | 38.75 | 38.83 | 38.21 | 38.22 | 38.22 | 499,500 |
Dec 24, 2020 | 38.29 | 38.65 | 38.12 | 38.53 | 38.53 | 155,100 |
Dec 23, 2020 | 38.11 | 38.52 | 37.80 | 38.01 | 38.01 | 533,800 |
Dec 22, 2020 | 38.20 | 38.62 | 37.83 | 37.95 | 37.95 | 492,600 |
Dec 21, 2020 | 37.71 | 38.75 | 37.39 | 38.09 | 38.09 | 569,500 |
Dec 18, 2020 | 39.20 | 39.26 | 38.34 | 38.54 | 38.54 | 1,980,500 |
Dec 17, 2020 | 38.72 | 39.14 | 38.65 | 38.99 | 38.99 | 762,800 |
Dec 16, 2020 | 39.22 | 39.42 | 38.38 | 38.63 | 38.63 | 488,000 |
Dec 15, 2020 | 39.66 | 39.94 | 38.45 | 38.97 | 38.97 | 1,732,400 |
Dec 14, 2020 | 39.35 | 39.99 | 39.09 | 39.31 | 39.31 | 757,200 |
Dec 11, 2020 | 38.74 | 39.35 | 38.62 | 39.28 | 39.28 | 504,100 |
Dec 10, 2020 | 38.64 | 39.28 | 38.41 | 39.20 | 39.20 | 870,600 |
Dec 09, 2020 | 39.54 | 39.54 | 38.22 | 38.67 | 38.67 | 765,300 |
Dec 08, 2020 | 38.71 | 39.73 | 38.27 | 39.31 | 39.31 | 1,232,200 |
Dec 07, 2020 | 38.64 | 38.92 | 38.06 | 38.39 | 38.39 | 1,066,800 |
Dec 04, 2020 | 38.38 | 39.05 | 37.80 | 38.84 | 38.84 | 996,600 |
Dec 03, 2020 | 37.03 | 38.69 | 36.17 | 37.94 | 37.94 | 1,716,600 |
Dec 02, 2020 | 34.69 | 37.55 | 34.48 | 37.04 | 37.04 | 3,029,400 |
Dec 01, 2020 | 33.04 | 33.66 | 32.69 | 33.42 | 33.42 | 661,400 |
Nov 30, 2020 | 33.06 | 33.41 | 32.36 | 32.58 | 32.58 | 662,200 |
Nov 27, 2020 | 33.12 | 33.26 | 32.83 | 33.14 | 33.14 | 250,200 |
Nov 25, 2020 | 32.52 | 33.22 | 32.27 | 33.17 | 33.17 | 641,400 |
Nov 24, 2020 | 32.46 | 32.77 | 32.08 | 32.44 | 32.44 | 1,027,900 |
Nov 23, 2020 | 32.43 | 33.08 | 32.13 | 32.19 | 32.19 | 1,297,900 |
Nov 20, 2020 | 30.62 | 32.21 | 30.43 | 32.13 | 32.13 | 1,376,300 |
Nov 19, 2020 | 30.88 | 31.19 | 30.54 | 30.83 | 30.83 | 2,355,200 |
Nov 18, 2020 | 31.96 | 32.24 | 31.06 | 31.06 | 31.06 | 598,300 |
Nov 17, 2020 | 31.40 | 32.29 | 31.40 | 31.83 | 31.83 | 990,500 |
Nov 16, 2020 | 32.10 | 32.84 | 32.03 | 32.45 | 32.45 | 909,600 |
Nov 13, 2020 | 31.73 | 31.95 | 31.37 | 31.78 | 31.78 | 624,900 |
Nov 12, 2020 | 32.38 | 32.51 | 31.21 | 31.30 | 31.30 | 898,900 |
Nov 11, 2020 | 34.15 | 34.29 | 32.36 | 32.57 | 32.57 | 1,482,100 |
Nov 10, 2020 | 34.39 | 34.84 | 33.75 | 33.98 | 33.98 | 1,339,900 |
Nov 09, 2020 | 34.29 | 36.29 | 34.01 | 34.12 | 34.12 | 1,560,200 |
Nov 06, 2020 | 32.55 | 33.24 | 32.55 | 33.08 | 33.08 | 1,349,600 |
Nov 05, 2020 | 31.33 | 32.81 | 30.89 | 32.74 | 32.74 | 753,400 |
Nov 04, 2020 | 29.98 | 31.18 | 29.71 | 30.79 | 30.79 | 828,600 |
Nov 03, 2020 | 29.66 | 30.19 | 29.37 | 29.99 | 29.99 | 957,200 |
Nov 02, 2020 | 29.43 | 29.75 | 28.83 | 29.08 | 29.08 | 719,900 |
Oct 30, 2020 | 29.37 | 29.58 | 28.57 | 29.17 | 29.17 | 503,500 |
Oct 29, 2020 | 29.19 | 29.61 | 28.90 | 29.41 | 29.41 | 952,000 |
Oct 28, 2020 | 30.34 | 30.37 | 29.29 | 29.32 | 29.32 | 745,900 |
Oct 27, 2020 | 31.49 | 31.70 | 30.89 | 30.91 | 30.91 | 617,200 |
Oct 26, 2020 | 31.73 | 32.04 | 31.17 | 31.54 | 31.54 | 608,700 |
Oct 23, 2020 | 31.90 | 32.25 | 31.55 | 32.14 | 32.14 | 511,000 |
Oct 22, 2020 | 31.12 | 32.04 | 30.52 | 31.55 | 31.55 | 1,107,100 |
Oct 21, 2020 | 30.92 | 31.45 | 30.59 | 30.98 | 30.98 | 1,217,500 |
Oct 20, 2020 | 32.42 | 32.49 | 30.86 | 30.88 | 30.88 | 918,700 |
Oct 19, 2020 | 31.43 | 31.78 | 31.06 | 31.50 | 31.50 | 1,904,300 |
Oct 16, 2020 | 30.98 | 31.53 | 30.56 | 31.53 | 31.53 | 1,828,300 |
Oct 15, 2020 | 30.50 | 31.00 | 30.30 | 30.99 | 30.99 | 1,688,900 |
Oct 14, 2020 | 30.78 | 30.93 | 30.45 | 30.82 | 30.82 | 1,641,200 |
Oct 13, 2020 | 30.59 | 30.82 | 30.20 | 30.70 | 30.70 | 1,386,800 |
Oct 12, 2020 | 30.15 | 30.80 | 29.90 | 30.73 | 30.73 | 1,231,600 |
Oct 09, 2020 | 30.34 | 30.41 | 29.79 | 30.08 | 30.08 | 1,401,300 |
Oct 08, 2020 | 29.20 | 30.02 | 28.70 | 30.01 | 30.01 | 1,264,800 |
Oct 07, 2020 | 27.82 | 29.26 | 27.82 | 29.22 | 29.22 | 1,436,200 |
Oct 06, 2020 | 27.99 | 28.50 | 27.50 | 27.62 | 27.62 | 1,584,900 |
Oct 05, 2020 | 27.46 | 28.08 | 27.44 | 27.95 | 27.95 | 1,579,700 |
Oct 02, 2020 | 26.33 | 27.26 | 26.11 | 27.26 | 27.26 | 861,400 |
Oct 01, 2020 | 26.19 | 26.89 | 26.05 | 26.85 | 26.85 | 949,500 |
Sep 30, 2020 | 25.73 | 26.18 | 25.63 | 26.13 | 26.13 | 903,600 |
Sep 29, 2020 | 25.63 | 26.02 | 25.55 | 25.66 | 25.66 | 588,100 |
Sep 28, 2020 | 25.61 | 25.88 | 25.52 | 25.70 | 25.70 | 638,200 |
Sep 25, 2020 | 24.88 | 25.51 | 24.88 | 25.24 | 25.24 | 893,600 |
Sep 24, 2020 | 24.58 | 25.36 | 24.28 | 24.93 | 24.93 | 1,884,400 |
Sep 23, 2020 | 25.11 | 25.69 | 24.66 | 24.73 | 24.73 | 856,100 |
Sep 22, 2020 | 25.13 | 25.35 | 24.64 | 25.11 | 25.11 | 910,800 |
Sep 21, 2020 | 25.87 | 25.87 | 24.82 | 25.08 | 25.08 | 1,248,000 |
Sep 18, 2020 | 26.87 | 26.87 | 25.32 | 25.47 | 25.47 | 2,081,000 |
Sep 17, 2020 | 26.66 | 26.92 | 26.32 | 26.61 | 26.61 | 1,073,400 |
Sep 16, 2020 | 26.92 | 27.45 | 26.48 | 26.54 | 26.54 | 944,100 |
Sep 15, 2020 | 26.37 | 27.06 | 25.91 | 26.79 | 26.79 | 1,000,200 |
Sep 14, 2020 | 24.80 | 26.27 | 24.67 | 26.19 | 26.19 | 1,282,400 |
Sep 11, 2020 | 23.99 | 24.84 | 23.55 | 24.66 | 24.66 | 2,840,900 |
Sep 10, 2020 | 25.20 | 25.43 | 24.15 | 24.19 | 24.19 | 2,601,100 |
Sep 09, 2020 | 28.35 | 28.45 | 24.50 | 24.91 | 24.91 | 3,615,000 |
Sep 08, 2020 | 28.64 | 28.78 | 28.02 | 28.03 | 28.03 | 585,400 |
Sep 04, 2020 | 29.27 | 29.38 | 28.33 | 29.11 | 29.11 | 731,500 |
Sep 03, 2020 | 30.24 | 30.24 | 28.86 | 29.03 | 29.03 | 435,600 |
Sep 02, 2020 | 30.04 | 30.37 | 29.88 | 30.25 | 30.25 | 384,700 |
Sep 01, 2020 | 29.27 | 30.01 | 29.03 | 29.99 | 29.99 | 549,000 |
Aug 31, 2020 | 29.71 | 30.99 | 29.30 | 29.38 | 29.38 | 635,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |