39.00 -0.29 (-0.74%)
After hours: 6:33PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 39.04 | 39.50 | 38.61 | 39.29 | 39.29 | 1,163,176 |
Jan 21, 2021 | 40.34 | 40.48 | 39.13 | 39.58 | 39.58 | 1,145,300 |
Jan 20, 2021 | 41.26 | 42.30 | 40.19 | 40.39 | 40.39 | 1,363,000 |
Jan 19, 2021 | 39.00 | 40.20 | 38.86 | 39.93 | 39.93 | 1,280,400 |
Jan 15, 2021 | 38.45 | 38.83 | 38.10 | 38.61 | 38.61 | 847,500 |
Jan 14, 2021 | 38.14 | 38.93 | 37.96 | 38.54 | 38.54 | 567,200 |
Jan 13, 2021 | 38.19 | 38.41 | 37.75 | 38.01 | 38.01 | 482,400 |
Jan 12, 2021 | 38.42 | 38.82 | 38.26 | 38.47 | 38.47 | 710,800 |
Jan 11, 2021 | 37.27 | 38.39 | 37.06 | 38.27 | 38.27 | 532,000 |
Jan 08, 2021 | 37.80 | 38.48 | 37.36 | 37.96 | 37.96 | 750,700 |
Jan 07, 2021 | 37.48 | 37.98 | 36.86 | 37.92 | 37.92 | 857,800 |
Jan 06, 2021 | 36.43 | 37.33 | 36.23 | 37.15 | 37.15 | 1,931,800 |
Jan 05, 2021 | 35.18 | 36.48 | 35.18 | 36.15 | 36.15 | 690,000 |
Jan 04, 2021 | 35.25 | 35.63 | 34.93 | 35.37 | 35.37 | 1,143,700 |
Dec 31, 2020 | 34.68 | 35.38 | 34.36 | 35.11 | 35.11 | 605,100 |
Dec 30, 2020 | 34.86 | 35.37 | 34.64 | 34.84 | 34.84 | 528,400 |
Dec 29, 2020 | 35.39 | 35.39 | 34.66 | 34.88 | 34.88 | 822,800 |
Dec 28, 2020 | 34.85 | 35.34 | 34.44 | 35.21 | 35.21 | 511,700 |
Dec 24, 2020 | 34.80 | 34.93 | 34.20 | 34.47 | 34.47 | 472,500 |
Dec 23, 2020 | 35.09 | 35.09 | 33.64 | 34.86 | 34.86 | 1,490,700 |
Dec 22, 2020 | 33.56 | 34.26 | 33.46 | 34.05 | 34.05 | 1,103,700 |
Dec 21, 2020 | 33.18 | 33.57 | 32.10 | 33.51 | 33.51 | 802,900 |
Dec 18, 2020 | 33.65 | 34.15 | 33.30 | 33.87 | 33.87 | 1,618,000 |
Dec 17, 2020 | 33.13 | 33.70 | 32.90 | 33.52 | 33.52 | 1,045,000 |
Dec 16, 2020 | 33.08 | 33.30 | 32.56 | 33.11 | 33.11 | 668,600 |
Dec 15, 2020 | 31.87 | 33.03 | 31.72 | 33.03 | 33.03 | 727,300 |
Dec 14, 2020 | 31.84 | 32.21 | 31.66 | 31.69 | 31.69 | 799,200 |
Dec 11, 2020 | 31.71 | 32.05 | 31.16 | 31.56 | 31.56 | 677,900 |
Dec 10, 2020 | 31.50 | 32.08 | 31.32 | 31.89 | 31.89 | 453,600 |
Dec 09, 2020 | 32.51 | 32.82 | 31.77 | 31.88 | 31.88 | 800,300 |
Dec 08, 2020 | 32.72 | 33.11 | 32.34 | 32.51 | 32.51 | 699,900 |
Dec 07, 2020 | 32.98 | 33.14 | 32.28 | 32.80 | 32.80 | 872,600 |
Dec 04, 2020 | 32.58 | 33.39 | 32.58 | 32.87 | 32.87 | 752,800 |
Dec 03, 2020 | 31.74 | 32.50 | 31.55 | 32.32 | 32.32 | 801,200 |
Dec 02, 2020 | 30.83 | 31.94 | 30.53 | 31.84 | 31.84 | 1,187,400 |
Dec 01, 2020 | 30.36 | 31.18 | 30.36 | 31.00 | 31.00 | 782,500 |
Dec 01, 2020 | 0.21 Dividend | |||||
Nov 30, 2020 | 30.69 | 30.84 | 30.31 | 30.35 | 30.14 | 1,044,900 |
Nov 27, 2020 | 30.38 | 31.32 | 30.38 | 30.67 | 30.46 | 588,000 |
Nov 25, 2020 | 31.02 | 31.02 | 30.26 | 30.49 | 30.28 | 858,900 |
Nov 24, 2020 | 29.95 | 31.19 | 29.57 | 31.06 | 30.85 | 1,103,900 |
Nov 23, 2020 | 29.33 | 29.78 | 29.09 | 29.66 | 29.45 | 482,600 |
Nov 20, 2020 | 28.62 | 28.86 | 28.39 | 28.74 | 28.54 | 473,500 |
Nov 19, 2020 | 28.67 | 28.89 | 28.19 | 28.82 | 28.62 | 481,400 |
Nov 18, 2020 | 29.52 | 29.76 | 28.79 | 28.81 | 28.61 | 420,800 |
Nov 17, 2020 | 29.42 | 29.65 | 28.84 | 29.38 | 29.18 | 481,800 |
Nov 16, 2020 | 28.73 | 29.95 | 28.73 | 29.85 | 29.64 | 572,200 |
Nov 13, 2020 | 28.20 | 28.95 | 27.88 | 28.75 | 28.55 | 526,900 |
Nov 12, 2020 | 28.28 | 28.81 | 27.54 | 27.81 | 27.62 | 539,900 |
Nov 11, 2020 | 28.48 | 28.63 | 27.73 | 28.55 | 28.35 | 740,100 |
Nov 10, 2020 | 28.08 | 28.60 | 27.70 | 28.27 | 28.07 | 726,200 |
Nov 09, 2020 | 27.50 | 28.82 | 27.35 | 28.21 | 28.01 | 793,900 |
Nov 06, 2020 | 26.70 | 26.92 | 26.35 | 26.74 | 26.55 | 487,500 |
Nov 05, 2020 | 26.09 | 26.97 | 25.80 | 26.63 | 26.45 | 765,000 |
Nov 04, 2020 | 26.16 | 26.45 | 25.46 | 25.75 | 25.57 | 697,300 |
Nov 03, 2020 | 26.22 | 26.48 | 26.05 | 26.30 | 26.12 | 556,800 |
Nov 02, 2020 | 24.96 | 25.86 | 24.70 | 25.78 | 25.60 | 770,300 |
Oct 30, 2020 | 24.51 | 24.96 | 24.30 | 24.67 | 24.50 | 811,200 |
Oct 29, 2020 | 24.87 | 25.92 | 24.51 | 24.66 | 24.49 | 980,300 |
Oct 28, 2020 | 25.47 | 25.75 | 24.68 | 24.91 | 24.74 | 1,298,500 |
Oct 27, 2020 | 26.27 | 26.61 | 25.87 | 26.02 | 25.84 | 1,457,500 |
Oct 26, 2020 | 27.37 | 27.68 | 26.05 | 26.51 | 26.33 | 1,244,300 |
Oct 23, 2020 | 27.76 | 27.82 | 27.27 | 27.72 | 27.53 | 485,400 |
Oct 22, 2020 | 27.44 | 27.94 | 27.33 | 27.74 | 27.55 | 661,000 |
Oct 21, 2020 | 27.89 | 28.17 | 27.47 | 27.49 | 27.30 | 728,800 |
Oct 20, 2020 | 28.34 | 28.88 | 27.88 | 28.00 | 27.81 | 408,200 |
Oct 19, 2020 | 28.84 | 29.11 | 28.13 | 28.23 | 28.03 | 378,400 |
Oct 16, 2020 | 28.78 | 29.22 | 28.61 | 28.70 | 28.50 | 426,900 |
Oct 15, 2020 | 28.89 | 28.89 | 28.05 | 28.73 | 28.53 | 446,500 |
Oct 14, 2020 | 28.92 | 29.26 | 28.65 | 28.75 | 28.55 | 598,900 |
Oct 13, 2020 | 28.14 | 28.97 | 28.14 | 28.72 | 28.52 | 1,251,700 |
Oct 12, 2020 | 28.09 | 28.47 | 27.98 | 28.42 | 28.22 | 779,500 |
Oct 09, 2020 | 28.02 | 28.09 | 27.55 | 28.07 | 27.88 | 479,100 |
Oct 08, 2020 | 28.05 | 28.05 | 27.34 | 27.65 | 27.46 | 470,700 |
Oct 07, 2020 | 26.44 | 27.92 | 26.33 | 27.78 | 27.59 | 951,500 |
Oct 06, 2020 | 26.52 | 27.01 | 26.20 | 26.27 | 26.09 | 614,700 |
Oct 05, 2020 | 26.16 | 26.91 | 26.16 | 26.47 | 26.29 | 1,167,300 |
Oct 02, 2020 | 25.79 | 26.30 | 25.75 | 25.97 | 25.79 | 742,000 |
Oct 01, 2020 | 25.88 | 26.39 | 25.77 | 26.31 | 26.13 | 539,100 |
Sep 30, 2020 | 26.05 | 26.46 | 25.65 | 25.84 | 25.66 | 692,700 |
Sep 29, 2020 | 26.16 | 26.45 | 25.68 | 25.87 | 25.69 | 480,900 |
Sep 28, 2020 | 26.05 | 26.40 | 25.82 | 26.29 | 26.11 | 454,700 |
Sep 25, 2020 | 25.23 | 25.61 | 24.93 | 25.48 | 25.30 | 426,100 |
Sep 24, 2020 | 24.87 | 25.64 | 24.53 | 25.43 | 25.25 | 887,700 |
Sep 23, 2020 | 26.00 | 26.36 | 25.03 | 25.05 | 24.88 | 1,099,400 |
Sep 22, 2020 | 25.84 | 26.40 | 25.84 | 26.01 | 25.83 | 672,300 |
Sep 21, 2020 | 26.40 | 26.44 | 25.35 | 25.99 | 25.81 | 684,600 |
Sep 18, 2020 | 27.76 | 28.03 | 26.82 | 27.06 | 26.87 | 1,294,900 |
Sep 17, 2020 | 27.18 | 27.90 | 27.07 | 27.52 | 27.33 | 656,100 |
Sep 16, 2020 | 27.81 | 28.11 | 27.57 | 27.62 | 27.43 | 601,400 |
Sep 15, 2020 | 28.04 | 28.38 | 27.54 | 27.59 | 27.40 | 495,600 |
Sep 14, 2020 | 28.02 | 28.34 | 27.71 | 27.93 | 27.74 | 477,400 |
Sep 11, 2020 | 27.62 | 27.70 | 27.08 | 27.37 | 27.18 | 583,800 |
Sep 10, 2020 | 27.64 | 28.11 | 27.30 | 27.42 | 27.23 | 594,800 |
Sep 09, 2020 | 27.01 | 27.84 | 26.95 | 27.48 | 27.29 | 574,700 |
Sep 08, 2020 | 27.66 | 27.66 | 26.72 | 26.88 | 26.69 | 701,300 |
Sep 08, 2020 | 0.21 Dividend | |||||
Sep 04, 2020 | 29.08 | 29.26 | 27.84 | 28.17 | 27.77 | 676,400 |
Sep 03, 2020 | 29.39 | 29.99 | 28.72 | 28.85 | 28.44 | 1,051,100 |
Sep 02, 2020 | 27.73 | 29.00 | 27.73 | 28.93 | 28.52 | 541,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |