Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 40.00 | 40.48 | 39.72 | 40.33 | 40.33 | 290,000 |
Jan 14, 2021 | 40.26 | 40.39 | 39.61 | 40.15 | 40.15 | 297,300 |
Jan 13, 2021 | 40.04 | 40.19 | 39.73 | 39.93 | 39.93 | 394,000 |
Jan 12, 2021 | 39.89 | 40.08 | 39.48 | 39.97 | 39.97 | 241,000 |
Jan 11, 2021 | 39.93 | 40.50 | 39.50 | 39.97 | 39.97 | 396,700 |
Jan 08, 2021 | 39.61 | 40.14 | 39.31 | 40.12 | 40.12 | 557,100 |
Jan 07, 2021 | 41.18 | 41.45 | 40.51 | 40.79 | 40.79 | 378,200 |
Jan 06, 2021 | 39.43 | 41.47 | 39.07 | 41.20 | 41.20 | 560,100 |
Jan 05, 2021 | 39.42 | 39.68 | 38.54 | 38.82 | 38.82 | 408,000 |
Jan 04, 2021 | 40.25 | 40.52 | 39.39 | 39.47 | 39.47 | 395,100 |
Dec 31, 2020 | 39.62 | 40.39 | 39.62 | 40.14 | 40.14 | 401,400 |
Dec 30, 2020 | 39.71 | 40.04 | 39.63 | 39.66 | 39.66 | 184,500 |
Dec 29, 2020 | 40.50 | 40.66 | 39.61 | 39.74 | 39.74 | 238,400 |
Dec 28, 2020 | 40.08 | 40.73 | 39.97 | 40.42 | 40.42 | 425,500 |
Dec 24, 2020 | 39.96 | 39.99 | 39.51 | 39.92 | 39.92 | 182,300 |
Dec 23, 2020 | 39.52 | 39.98 | 39.36 | 39.68 | 39.68 | 432,200 |
Dec 22, 2020 | 38.21 | 39.41 | 38.12 | 39.34 | 39.34 | 308,000 |
Dec 21, 2020 | 38.33 | 38.44 | 37.27 | 38.30 | 38.30 | 581,000 |
Dec 18, 2020 | 39.68 | 40.11 | 38.58 | 38.85 | 38.85 | 1,852,900 |
Dec 17, 2020 | 39.69 | 40.09 | 39.45 | 39.52 | 39.52 | 428,600 |
Dec 16, 2020 | 40.02 | 40.36 | 39.50 | 39.61 | 39.61 | 292,600 |
Dec 15, 2020 | 39.22 | 39.82 | 38.87 | 39.78 | 39.78 | 409,700 |
Dec 14, 2020 | 39.25 | 40.25 | 39.10 | 39.11 | 39.11 | 426,600 |
Dec 11, 2020 | 38.62 | 39.28 | 38.62 | 38.96 | 38.96 | 362,000 |
Dec 10, 2020 | 38.58 | 38.96 | 38.29 | 38.86 | 38.86 | 454,300 |
Dec 09, 2020 | 37.77 | 38.68 | 37.59 | 38.57 | 38.57 | 288,800 |
Dec 08, 2020 | 37.60 | 38.01 | 37.35 | 37.75 | 37.75 | 420,000 |
Dec 07, 2020 | 37.16 | 37.86 | 37.09 | 37.80 | 37.80 | 392,700 |
Dec 04, 2020 | 37.68 | 37.96 | 37.15 | 37.38 | 37.38 | 429,700 |
Dec 03, 2020 | 37.30 | 37.50 | 36.99 | 37.42 | 37.42 | 448,300 |
Dec 02, 2020 | 37.18 | 37.47 | 36.20 | 37.43 | 37.43 | 463,200 |
Dec 02, 2020 | 0.405 Dividend | |||||
Dec 01, 2020 | 37.86 | 38.12 | 37.31 | 37.62 | 37.22 | 434,300 |
Nov 30, 2020 | 38.09 | 38.38 | 37.43 | 37.52 | 37.12 | 469,500 |
Nov 27, 2020 | 39.07 | 39.07 | 38.05 | 38.40 | 37.99 | 216,700 |
Nov 25, 2020 | 39.39 | 39.39 | 38.83 | 39.15 | 38.73 | 433,200 |
Nov 24, 2020 | 38.93 | 39.64 | 38.67 | 39.40 | 38.98 | 492,700 |
Nov 23, 2020 | 37.70 | 38.52 | 37.68 | 38.40 | 37.99 | 275,400 |
Nov 20, 2020 | 37.25 | 37.74 | 37.08 | 37.51 | 37.11 | 288,300 |
Nov 19, 2020 | 37.52 | 37.78 | 37.01 | 37.50 | 37.10 | 244,700 |
Nov 18, 2020 | 38.72 | 38.72 | 37.67 | 37.69 | 37.28 | 291,000 |
Nov 17, 2020 | 38.65 | 39.12 | 38.02 | 38.58 | 38.16 | 361,200 |
Nov 16, 2020 | 38.45 | 39.15 | 38.00 | 39.14 | 38.72 | 371,000 |
Nov 13, 2020 | 36.97 | 38.06 | 36.96 | 37.82 | 37.41 | 256,200 |
Nov 12, 2020 | 37.34 | 37.47 | 36.40 | 36.80 | 36.40 | 472,900 |
Nov 11, 2020 | 37.65 | 37.98 | 37.39 | 37.71 | 37.30 | 350,800 |
Nov 10, 2020 | 36.23 | 37.56 | 36.09 | 37.53 | 37.13 | 390,400 |
Nov 09, 2020 | 35.16 | 36.91 | 35.16 | 35.89 | 35.50 | 556,000 |
Nov 06, 2020 | 33.91 | 34.16 | 33.49 | 33.99 | 33.62 | 405,000 |
Nov 05, 2020 | 34.00 | 34.71 | 33.57 | 33.78 | 33.42 | 275,700 |
Nov 04, 2020 | 34.59 | 35.31 | 33.65 | 33.75 | 33.39 | 407,100 |
Nov 03, 2020 | 34.47 | 35.04 | 34.28 | 34.85 | 34.47 | 349,800 |
Nov 02, 2020 | 33.64 | 33.94 | 33.25 | 33.93 | 33.56 | 199,500 |
Oct 30, 2020 | 33.25 | 33.60 | 33.01 | 33.22 | 32.86 | 348,200 |
Oct 29, 2020 | 33.04 | 33.63 | 32.26 | 33.35 | 32.99 | 334,100 |
Oct 28, 2020 | 33.95 | 34.33 | 32.95 | 33.04 | 32.68 | 513,000 |
Oct 27, 2020 | 35.22 | 35.26 | 34.42 | 34.44 | 34.07 | 374,700 |
Oct 26, 2020 | 34.67 | 35.28 | 34.49 | 35.22 | 34.84 | 309,800 |
Oct 23, 2020 | 34.54 | 34.98 | 34.24 | 34.97 | 34.59 | 263,500 |
Oct 22, 2020 | 33.72 | 34.42 | 33.48 | 34.35 | 33.98 | 349,000 |
Oct 21, 2020 | 32.57 | 34.30 | 32.55 | 33.72 | 33.36 | 670,000 |
Oct 20, 2020 | 33.24 | 33.29 | 32.66 | 32.74 | 32.39 | 507,100 |
Oct 19, 2020 | 33.87 | 34.00 | 33.07 | 33.14 | 32.78 | 528,400 |
Oct 16, 2020 | 34.26 | 34.48 | 33.99 | 34.01 | 33.64 | 202,600 |
Oct 15, 2020 | 34.05 | 34.62 | 33.88 | 34.37 | 34.00 | 191,400 |
Oct 14, 2020 | 34.70 | 35.00 | 34.24 | 34.34 | 33.97 | 208,300 |
Oct 13, 2020 | 35.36 | 35.49 | 34.47 | 34.79 | 34.42 | 273,900 |
Oct 12, 2020 | 34.87 | 36.02 | 34.87 | 35.71 | 35.33 | 289,200 |
Oct 09, 2020 | 35.17 | 35.27 | 34.73 | 35.08 | 34.70 | 425,800 |
Oct 08, 2020 | 35.22 | 35.59 | 34.92 | 35.03 | 34.65 | 404,200 |
Oct 07, 2020 | 34.68 | 35.15 | 34.36 | 34.94 | 34.56 | 625,500 |
Oct 06, 2020 | 34.51 | 35.16 | 34.38 | 34.62 | 34.25 | 481,600 |
Oct 05, 2020 | 34.69 | 34.93 | 34.23 | 34.26 | 33.89 | 352,800 |
Oct 02, 2020 | 34.25 | 34.89 | 34.05 | 34.61 | 34.24 | 392,800 |
Oct 01, 2020 | 34.04 | 34.52 | 34.04 | 34.41 | 34.04 | 264,500 |
Sep 30, 2020 | 33.99 | 34.20 | 33.69 | 34.12 | 33.75 | 529,000 |
Sep 29, 2020 | 34.32 | 34.49 | 33.54 | 33.72 | 33.36 | 395,500 |
Sep 28, 2020 | 33.90 | 34.53 | 33.90 | 34.12 | 33.75 | 370,600 |
Sep 25, 2020 | 33.25 | 33.90 | 33.16 | 33.90 | 33.54 | 325,800 |
Sep 24, 2020 | 33.46 | 33.64 | 32.95 | 33.41 | 33.05 | 410,500 |
Sep 23, 2020 | 34.64 | 34.83 | 33.36 | 33.36 | 33.00 | 593,800 |
Sep 22, 2020 | 33.58 | 34.61 | 33.54 | 34.60 | 34.23 | 597,000 |
Sep 21, 2020 | 34.02 | 35.01 | 33.61 | 34.33 | 33.96 | 850,600 |
Sep 18, 2020 | 34.76 | 35.02 | 33.97 | 34.68 | 34.31 | 1,723,200 |
Sep 17, 2020 | 35.02 | 35.12 | 34.23 | 34.57 | 34.20 | 421,400 |
Sep 16, 2020 | 34.45 | 35.50 | 34.33 | 35.25 | 34.87 | 566,500 |
Sep 15, 2020 | 34.51 | 34.83 | 34.41 | 34.58 | 34.21 | 545,200 |
Sep 14, 2020 | 34.48 | 34.53 | 33.86 | 34.22 | 33.85 | 699,400 |
Sep 11, 2020 | 35.57 | 35.59 | 34.26 | 34.44 | 34.07 | 525,800 |
Sep 10, 2020 | 36.10 | 36.10 | 35.47 | 35.50 | 35.12 | 486,700 |
Sep 09, 2020 | 36.55 | 36.91 | 36.14 | 36.17 | 35.78 | 527,000 |
Sep 08, 2020 | 37.05 | 37.05 | 36.24 | 36.31 | 35.92 | 415,400 |
Sep 04, 2020 | 37.36 | 37.48 | 36.60 | 37.10 | 36.70 | 360,100 |
Sep 03, 2020 | 37.07 | 37.46 | 36.68 | 37.11 | 36.71 | 415,800 |
Sep 02, 2020 | 36.50 | 37.17 | 36.33 | 37.01 | 36.61 | 415,500 |
Sep 01, 2020 | 36.67 | 36.68 | 36.30 | 36.52 | 36.13 | 325,900 |
Aug 31, 2020 | 36.89 | 37.12 | 36.78 | 36.86 | 36.46 | 457,000 |
Aug 28, 2020 | 36.98 | 37.10 | 36.44 | 37.05 | 36.65 | 322,500 |
Aug 27, 2020 | 36.70 | 37.05 | 36.55 | 36.75 | 36.35 | 403,700 |
Aug 26, 2020 | 36.87 | 36.87 | 36.29 | 36.66 | 36.27 | 376,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |