Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2021 | 50.97 | 51.22 | 48.10 | 48.11 | 48.11 | 426,671 |
Jan 26, 2021 | 53.50 | 53.65 | 51.62 | 51.83 | 51.83 | 2,736,100 |
Jan 25, 2021 | 54.00 | 54.05 | 51.23 | 52.90 | 52.90 | 2,800,300 |
Jan 22, 2021 | 54.20 | 54.65 | 53.71 | 54.47 | 54.47 | 935,800 |
Jan 21, 2021 | 54.86 | 55.64 | 54.16 | 54.96 | 54.96 | 1,334,700 |
Jan 20, 2021 | 54.99 | 56.10 | 54.66 | 55.81 | 55.81 | 1,151,600 |
Jan 19, 2021 | 54.47 | 55.12 | 53.42 | 54.71 | 54.71 | 1,194,000 |
Jan 15, 2021 | 55.53 | 56.18 | 53.57 | 53.65 | 53.65 | 2,052,400 |
Jan 14, 2021 | 52.51 | 56.14 | 52.32 | 55.42 | 55.42 | 3,174,900 |
Jan 13, 2021 | 51.46 | 52.37 | 50.63 | 51.85 | 51.85 | 1,652,500 |
Jan 12, 2021 | 50.43 | 51.90 | 50.14 | 51.69 | 51.69 | 1,958,800 |
Jan 11, 2021 | 50.10 | 50.85 | 49.60 | 50.15 | 50.15 | 1,955,800 |
Jan 08, 2021 | 51.79 | 51.93 | 50.48 | 50.98 | 50.98 | 1,043,900 |
Jan 07, 2021 | 51.72 | 52.46 | 51.28 | 51.32 | 51.32 | 1,227,900 |
Jan 06, 2021 | 49.85 | 52.12 | 49.52 | 51.52 | 51.52 | 2,015,000 |
Jan 05, 2021 | 48.84 | 50.69 | 48.79 | 49.86 | 49.86 | 1,644,900 |
Jan 04, 2021 | 52.17 | 52.19 | 48.81 | 49.24 | 49.24 | 2,218,700 |
Dec 31, 2020 | 52.61 | 52.62 | 51.87 | 52.00 | 52.00 | 1,131,600 |
Dec 30, 2020 | 52.00 | 53.03 | 51.98 | 52.90 | 52.90 | 1,243,000 |
Dec 29, 2020 | 52.98 | 53.14 | 51.78 | 52.03 | 52.03 | 913,000 |
Dec 28, 2020 | 52.95 | 53.76 | 52.41 | 52.58 | 52.58 | 1,307,900 |
Dec 24, 2020 | 52.25 | 52.56 | 51.12 | 52.25 | 52.25 | 814,800 |
Dec 23, 2020 | 50.63 | 52.72 | 50.61 | 51.84 | 51.84 | 2,143,700 |
Dec 22, 2020 | 50.71 | 50.76 | 49.70 | 50.35 | 50.35 | 1,790,900 |
Dec 21, 2020 | 48.91 | 50.67 | 48.27 | 50.22 | 50.22 | 2,142,100 |
Dec 18, 2020 | 49.74 | 50.63 | 49.60 | 50.35 | 50.35 | 2,931,500 |
Dec 17, 2020 | 50.23 | 50.25 | 49.05 | 50.17 | 50.17 | 1,582,100 |
Dec 16, 2020 | 49.83 | 50.06 | 49.05 | 49.75 | 49.75 | 1,485,700 |
Dec 15, 2020 | 49.34 | 50.57 | 48.29 | 50.33 | 50.33 | 1,627,600 |
Dec 14, 2020 | 50.84 | 51.00 | 48.54 | 48.93 | 48.93 | 2,158,300 |
Dec 11, 2020 | 51.18 | 51.42 | 48.91 | 49.88 | 49.88 | 1,964,700 |
Dec 10, 2020 | 49.14 | 51.37 | 49.10 | 51.29 | 51.29 | 1,335,500 |
Dec 09, 2020 | 51.45 | 51.85 | 49.58 | 50.36 | 50.36 | 1,627,800 |
Dec 08, 2020 | 50.51 | 51.76 | 50.16 | 50.97 | 50.97 | 1,814,100 |
Dec 07, 2020 | 52.64 | 52.94 | 50.80 | 51.01 | 51.01 | 2,707,100 |
Dec 04, 2020 | 54.05 | 54.96 | 52.34 | 52.94 | 52.94 | 2,113,600 |
Dec 03, 2020 | 52.18 | 54.63 | 52.06 | 53.01 | 53.01 | 2,647,100 |
Dec 02, 2020 | 50.19 | 51.49 | 49.91 | 51.29 | 51.29 | 1,824,300 |
Dec 01, 2020 | 51.77 | 52.57 | 50.92 | 50.94 | 50.94 | 1,430,300 |
Nov 30, 2020 | 52.00 | 52.00 | 49.62 | 50.97 | 50.97 | 2,022,600 |
Nov 27, 2020 | 52.46 | 53.42 | 51.39 | 51.55 | 51.55 | 1,338,100 |
Nov 25, 2020 | 51.94 | 52.74 | 50.82 | 52.47 | 52.47 | 1,661,400 |
Nov 24, 2020 | 51.42 | 52.75 | 50.26 | 52.37 | 52.37 | 3,327,700 |
Nov 23, 2020 | 48.40 | 49.97 | 48.18 | 49.72 | 49.72 | 1,887,400 |
Nov 20, 2020 | 48.23 | 48.26 | 46.63 | 47.72 | 47.72 | 1,928,300 |
Nov 19, 2020 | 47.36 | 48.54 | 47.01 | 48.49 | 48.49 | 1,647,100 |
Nov 18, 2020 | 48.50 | 49.71 | 47.60 | 47.72 | 47.72 | 1,985,000 |
Nov 17, 2020 | 46.34 | 48.05 | 46.00 | 47.46 | 47.46 | 1,802,400 |
Nov 16, 2020 | 47.48 | 47.66 | 45.28 | 47.16 | 47.16 | 3,729,700 |
Nov 13, 2020 | 43.11 | 44.87 | 42.78 | 44.66 | 44.66 | 1,917,000 |
Nov 12, 2020 | 43.05 | 44.27 | 41.90 | 42.41 | 42.41 | 2,473,700 |
Nov 11, 2020 | 45.20 | 45.41 | 43.68 | 44.34 | 44.34 | 2,186,400 |
Nov 10, 2020 | 45.90 | 46.65 | 44.20 | 45.52 | 45.52 | 3,642,700 |
Nov 09, 2020 | 44.74 | 46.28 | 43.45 | 45.91 | 45.91 | 7,015,100 |
Nov 06, 2020 | 38.90 | 38.94 | 37.76 | 38.26 | 38.26 | 1,340,000 |
Nov 05, 2020 | 38.23 | 39.55 | 38.10 | 39.18 | 39.18 | 1,477,000 |
Nov 04, 2020 | 37.73 | 39.28 | 36.90 | 37.80 | 37.80 | 2,425,300 |
Nov 03, 2020 | 39.37 | 39.71 | 38.22 | 38.56 | 38.56 | 2,132,200 |
Nov 02, 2020 | 38.22 | 38.43 | 36.82 | 38.27 | 38.27 | 1,722,800 |
Oct 30, 2020 | 36.55 | 37.95 | 36.26 | 37.89 | 37.89 | 2,885,600 |
Oct 29, 2020 | 35.61 | 37.09 | 35.52 | 36.78 | 36.78 | 1,971,000 |
Oct 28, 2020 | 36.50 | 36.77 | 35.06 | 35.71 | 35.71 | 1,862,300 |
Oct 27, 2020 | 38.31 | 38.56 | 37.29 | 37.47 | 37.47 | 1,757,600 |
Oct 26, 2020 | 40.88 | 41.12 | 37.93 | 38.58 | 38.58 | 2,755,400 |
Oct 23, 2020 | 40.63 | 41.73 | 39.83 | 41.57 | 41.57 | 1,974,600 |
Oct 22, 2020 | 39.15 | 41.32 | 38.90 | 40.59 | 40.59 | 2,675,800 |
Oct 21, 2020 | 39.69 | 40.05 | 38.95 | 39.69 | 39.69 | 1,722,400 |
Oct 20, 2020 | 40.33 | 40.78 | 39.69 | 39.93 | 39.93 | 1,678,000 |
Oct 19, 2020 | 39.61 | 40.86 | 39.36 | 39.58 | 39.58 | 2,153,500 |
Oct 16, 2020 | 38.18 | 39.75 | 38.06 | 39.35 | 39.35 | 2,456,800 |
Oct 15, 2020 | 38.02 | 38.20 | 37.33 | 38.03 | 38.03 | 1,818,600 |
Oct 14, 2020 | 38.09 | 39.35 | 38.09 | 38.55 | 38.55 | 2,196,700 |
Oct 13, 2020 | 38.22 | 38.65 | 37.81 | 38.00 | 38.00 | 1,941,000 |
Oct 12, 2020 | 38.32 | 38.59 | 37.82 | 38.41 | 38.41 | 2,139,600 |
Oct 09, 2020 | 38.23 | 39.10 | 37.92 | 38.69 | 38.69 | 2,633,500 |
Oct 08, 2020 | 37.73 | 39.46 | 37.62 | 38.63 | 38.63 | 3,650,600 |
Oct 07, 2020 | 37.21 | 37.64 | 36.80 | 37.02 | 37.02 | 2,102,900 |
Oct 06, 2020 | 38.22 | 38.44 | 36.06 | 36.09 | 36.09 | 2,041,000 |
Oct 05, 2020 | 37.92 | 38.00 | 36.87 | 37.57 | 37.57 | 1,987,500 |
Oct 02, 2020 | 35.60 | 38.15 | 35.31 | 37.52 | 37.52 | 3,904,400 |
Oct 01, 2020 | 37.09 | 37.21 | 36.23 | 36.91 | 36.91 | 1,858,700 |
Sep 30, 2020 | 37.59 | 38.27 | 36.48 | 36.63 | 36.63 | 1,921,600 |
Sep 29, 2020 | 37.40 | 37.42 | 36.28 | 36.67 | 36.67 | 1,743,500 |
Sep 28, 2020 | 37.59 | 38.26 | 36.74 | 37.54 | 37.54 | 2,922,800 |
Sep 25, 2020 | 35.49 | 36.90 | 35.40 | 36.70 | 36.70 | 1,767,600 |
Sep 24, 2020 | 36.54 | 36.59 | 34.83 | 35.70 | 35.70 | 3,326,000 |
Sep 23, 2020 | 38.35 | 38.84 | 36.81 | 36.86 | 36.86 | 2,097,400 |
Sep 22, 2020 | 37.85 | 38.47 | 37.52 | 37.88 | 37.88 | 1,853,000 |
Sep 21, 2020 | 39.36 | 39.80 | 37.54 | 37.64 | 37.64 | 2,862,500 |
Sep 18, 2020 | 41.62 | 41.90 | 40.44 | 41.04 | 41.04 | 3,010,800 |
Sep 17, 2020 | 42.49 | 43.56 | 41.93 | 42.15 | 42.15 | 1,743,400 |
Sep 16, 2020 | 42.13 | 43.94 | 41.57 | 43.12 | 43.12 | 2,406,300 |
Sep 15, 2020 | 41.69 | 42.47 | 41.40 | 42.18 | 42.18 | 1,725,100 |
Sep 14, 2020 | 40.80 | 41.63 | 40.44 | 41.51 | 41.51 | 1,966,800 |
Sep 11, 2020 | 40.76 | 40.88 | 39.77 | 40.33 | 40.33 | 2,445,600 |
Sep 10, 2020 | 41.29 | 41.67 | 40.81 | 40.89 | 40.89 | 2,018,800 |
Sep 09, 2020 | 40.70 | 41.27 | 39.68 | 40.67 | 40.67 | 2,248,700 |
Sep 08, 2020 | 40.17 | 42.57 | 40.06 | 41.60 | 41.60 | 2,915,000 |
Sep 04, 2020 | 41.32 | 41.82 | 39.38 | 40.82 | 40.82 | 3,242,200 |
Sep 03, 2020 | 41.03 | 42.39 | 39.26 | 40.39 | 40.39 | 3,143,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |