Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 43.13 | 43.74 | 41.91 | 43.56 | 43.56 | 1,831,804 |
Jan 14, 2021 | 46.08 | 46.50 | 43.50 | 43.61 | 43.61 | 2,294,600 |
Jan 13, 2021 | 46.06 | 46.79 | 45.55 | 45.56 | 45.56 | 1,658,300 |
Jan 12, 2021 | 45.29 | 46.67 | 44.90 | 46.54 | 46.54 | 1,605,200 |
Jan 11, 2021 | 44.84 | 45.73 | 44.06 | 45.53 | 45.53 | 1,992,100 |
Jan 08, 2021 | 44.96 | 45.77 | 44.30 | 45.09 | 45.09 | 2,906,900 |
Jan 07, 2021 | 43.97 | 45.61 | 43.61 | 44.78 | 44.78 | 3,397,900 |
Jan 06, 2021 | 40.29 | 44.03 | 40.25 | 42.70 | 42.70 | 38,737,000 |
Jan 05, 2021 | 40.60 | 41.24 | 40.49 | 41.11 | 41.11 | 3,398,900 |
Jan 04, 2021 | 44.75 | 44.75 | 40.33 | 40.59 | 40.59 | 4,898,500 |
Dec 31, 2020 | 42.00 | 42.98 | 41.58 | 42.00 | 42.00 | 6,737,100 |
Dec 30, 2020 | 44.15 | 44.55 | 43.08 | 43.75 | 43.75 | 1,987,900 |
Dec 29, 2020 | 43.15 | 43.56 | 41.96 | 43.11 | 43.11 | 2,235,200 |
Dec 28, 2020 | 42.65 | 44.08 | 42.18 | 43.07 | 43.07 | 1,488,700 |
Dec 24, 2020 | 42.63 | 42.75 | 41.77 | 42.41 | 42.41 | 914,700 |
Dec 23, 2020 | 42.30 | 43.05 | 41.86 | 42.63 | 42.63 | 1,421,900 |
Dec 22, 2020 | 42.00 | 42.52 | 41.21 | 42.39 | 42.39 | 2,070,100 |
Dec 21, 2020 | 40.12 | 42.40 | 40.06 | 41.88 | 41.88 | 2,012,800 |
Dec 18, 2020 | 42.54 | 42.91 | 41.50 | 41.83 | 41.83 | 2,959,000 |
Dec 17, 2020 | 41.00 | 42.88 | 40.55 | 42.75 | 42.75 | 3,456,700 |
Dec 16, 2020 | 40.32 | 41.09 | 39.59 | 40.21 | 40.21 | 5,102,300 |
Dec 15, 2020 | 38.83 | 40.42 | 38.43 | 40.35 | 40.35 | 1,899,200 |
Dec 14, 2020 | 38.91 | 39.85 | 38.06 | 38.40 | 38.40 | 2,126,400 |
Dec 11, 2020 | 39.78 | 39.78 | 37.95 | 38.14 | 38.14 | 2,060,600 |
Dec 10, 2020 | 39.02 | 39.97 | 38.10 | 39.66 | 39.66 | 1,785,400 |
Dec 09, 2020 | 38.79 | 39.62 | 38.43 | 39.03 | 39.03 | 1,561,700 |
Dec 08, 2020 | 38.61 | 39.82 | 38.56 | 38.71 | 38.71 | 2,104,100 |
Dec 07, 2020 | 39.05 | 39.45 | 38.89 | 39.33 | 39.33 | 1,973,300 |
Dec 04, 2020 | 39.00 | 39.92 | 38.66 | 39.13 | 39.13 | 2,599,800 |
Dec 03, 2020 | 37.50 | 39.75 | 37.42 | 38.79 | 38.79 | 3,291,400 |
Dec 02, 2020 | 34.79 | 37.20 | 34.41 | 37.10 | 37.10 | 3,292,400 |
Dec 01, 2020 | 36.06 | 36.80 | 34.81 | 35.55 | 35.55 | 3,641,200 |
Nov 30, 2020 | 36.09 | 36.31 | 35.06 | 35.38 | 35.38 | 5,305,300 |
Nov 27, 2020 | 37.26 | 37.26 | 35.92 | 36.00 | 36.00 | 3,072,700 |
Nov 25, 2020 | 36.33 | 37.67 | 35.71 | 37.15 | 37.15 | 3,242,400 |
Nov 24, 2020 | 36.97 | 38.00 | 36.22 | 37.27 | 37.27 | 4,836,000 |
Nov 23, 2020 | 35.59 | 36.68 | 35.04 | 36.11 | 36.11 | 7,429,500 |
Nov 20, 2020 | 33.81 | 34.74 | 33.36 | 34.71 | 34.71 | 4,294,600 |
Nov 19, 2020 | 31.73 | 33.45 | 31.67 | 33.33 | 33.33 | 2,885,900 |
Nov 18, 2020 | 32.14 | 33.09 | 31.88 | 32.06 | 32.06 | 3,137,000 |
Nov 17, 2020 | 30.58 | 32.99 | 30.11 | 32.74 | 32.74 | 6,365,300 |
Nov 16, 2020 | 30.25 | 30.50 | 29.29 | 30.14 | 30.14 | 7,126,000 |
Nov 13, 2020 | 28.29 | 29.74 | 28.19 | 29.38 | 29.38 | 4,178,800 |
Nov 12, 2020 | 27.46 | 28.66 | 27.00 | 27.82 | 27.82 | 3,783,900 |
Nov 11, 2020 | 28.42 | 28.52 | 27.04 | 27.65 | 27.65 | 4,080,400 |
Nov 10, 2020 | 27.03 | 28.69 | 26.91 | 28.12 | 28.12 | 6,865,300 |
Nov 09, 2020 | 27.99 | 29.33 | 26.64 | 27.00 | 27.00 | 7,981,400 |
Nov 06, 2020 | 25.08 | 26.08 | 24.73 | 24.95 | 24.95 | 3,174,400 |
Nov 05, 2020 | 24.79 | 25.75 | 24.57 | 25.27 | 25.27 | 6,481,200 |
Nov 04, 2020 | 23.01 | 23.45 | 22.33 | 23.28 | 23.28 | 4,319,400 |
Nov 03, 2020 | 22.39 | 23.15 | 21.83 | 22.92 | 22.92 | 3,309,600 |
Nov 02, 2020 | 21.73 | 22.46 | 21.49 | 22.04 | 22.04 | 3,845,600 |
Oct 30, 2020 | 22.01 | 22.23 | 21.00 | 21.22 | 21.22 | 3,660,100 |
Oct 29, 2020 | 21.65 | 22.24 | 21.14 | 22.19 | 22.19 | 5,539,200 |
Oct 28, 2020 | 21.71 | 22.10 | 21.17 | 21.25 | 21.25 | 3,795,600 |
Oct 27, 2020 | 22.33 | 22.82 | 22.11 | 22.62 | 22.62 | 3,109,200 |
Oct 26, 2020 | 22.30 | 22.69 | 21.72 | 22.34 | 22.34 | 4,782,200 |
Oct 23, 2020 | 22.78 | 22.88 | 21.85 | 22.52 | 22.52 | 2,316,700 |
Oct 22, 2020 | 22.24 | 22.84 | 21.99 | 22.56 | 22.56 | 2,603,700 |
Oct 21, 2020 | 21.80 | 22.29 | 21.67 | 22.13 | 22.13 | 1,996,100 |
Oct 20, 2020 | 21.80 | 22.28 | 21.71 | 21.89 | 21.89 | 2,527,800 |
Oct 19, 2020 | 21.57 | 22.41 | 21.36 | 21.52 | 21.52 | 3,028,800 |
Oct 16, 2020 | 21.80 | 22.03 | 21.19 | 21.33 | 21.33 | 2,228,500 |
Oct 15, 2020 | 20.32 | 21.73 | 20.18 | 21.73 | 21.73 | 2,470,800 |
Oct 14, 2020 | 20.41 | 21.08 | 20.41 | 20.75 | 20.75 | 2,472,800 |
Oct 13, 2020 | 21.35 | 21.48 | 20.48 | 20.62 | 20.62 | 3,498,600 |
Oct 12, 2020 | 21.74 | 22.01 | 21.48 | 21.64 | 21.64 | 3,281,100 |
Oct 09, 2020 | 21.36 | 21.77 | 20.66 | 21.66 | 21.66 | 4,120,300 |
Oct 08, 2020 | 20.60 | 21.34 | 20.52 | 21.12 | 21.12 | 3,317,400 |
Oct 07, 2020 | 19.90 | 20.59 | 19.90 | 20.49 | 20.49 | 3,320,800 |
Oct 06, 2020 | 19.89 | 20.35 | 19.37 | 19.51 | 19.51 | 4,205,300 |
Oct 05, 2020 | 18.80 | 19.67 | 18.66 | 19.56 | 19.56 | 4,755,100 |
Oct 02, 2020 | 17.29 | 18.58 | 17.11 | 18.46 | 18.46 | 3,302,200 |
Oct 01, 2020 | 18.11 | 18.60 | 17.91 | 18.11 | 18.11 | 2,586,700 |
Sep 30, 2020 | 17.74 | 18.35 | 17.74 | 18.00 | 18.00 | 3,265,200 |
Sep 29, 2020 | 18.88 | 18.88 | 17.66 | 17.69 | 17.69 | 4,445,100 |
Sep 28, 2020 | 19.98 | 20.49 | 18.58 | 18.92 | 18.92 | 4,088,200 |
Sep 25, 2020 | 19.56 | 19.78 | 19.24 | 19.46 | 19.46 | 2,105,600 |
Sep 24, 2020 | 19.71 | 20.01 | 18.95 | 19.71 | 19.71 | 3,705,000 |
Sep 23, 2020 | 20.67 | 21.12 | 20.01 | 20.08 | 20.08 | 3,453,600 |
Sep 22, 2020 | 20.22 | 20.64 | 19.86 | 20.50 | 20.50 | 2,387,200 |
Sep 21, 2020 | 21.01 | 21.09 | 20.18 | 20.42 | 20.42 | 3,632,200 |
Sep 18, 2020 | 21.50 | 21.56 | 20.31 | 20.84 | 20.84 | 5,470,000 |
Sep 17, 2020 | 21.45 | 22.23 | 21.14 | 21.65 | 21.65 | 3,673,300 |
Sep 16, 2020 | 22.17 | 23.12 | 21.88 | 21.89 | 21.89 | 8,622,700 |
Sep 15, 2020 | 21.60 | 21.87 | 21.11 | 21.15 | 21.15 | 4,604,500 |
Sep 14, 2020 | 20.48 | 21.43 | 20.44 | 21.30 | 21.30 | 3,556,400 |
Sep 11, 2020 | 20.06 | 20.57 | 19.53 | 20.39 | 20.39 | 4,802,800 |
Sep 10, 2020 | 18.75 | 20.88 | 18.51 | 19.97 | 19.97 | 15,889,100 |
Sep 09, 2020 | 17.87 | 18.04 | 17.25 | 17.96 | 17.96 | 2,502,800 |
Sep 08, 2020 | 16.70 | 18.35 | 16.49 | 17.87 | 17.87 | 4,023,300 |
Sep 04, 2020 | 16.80 | 17.46 | 16.07 | 17.16 | 17.16 | 3,047,300 |
Sep 03, 2020 | 16.50 | 17.09 | 15.95 | 16.27 | 16.27 | 2,317,800 |
Sep 02, 2020 | 16.09 | 16.42 | 15.86 | 16.35 | 16.35 | 1,887,600 |
Sep 01, 2020 | 15.67 | 16.08 | 15.46 | 15.82 | 15.82 | 1,902,200 |
Aug 31, 2020 | 16.74 | 16.82 | 15.82 | 15.84 | 15.84 | 2,720,300 |
Aug 28, 2020 | 16.69 | 16.98 | 16.25 | 16.94 | 16.94 | 1,626,500 |
Aug 27, 2020 | 16.10 | 16.65 | 16.10 | 16.53 | 16.53 | 2,113,300 |
Aug 26, 2020 | 16.29 | 16.81 | 16.04 | 16.06 | 16.06 | 1,480,800 |
Aug 25, 2020 | 16.54 | 16.66 | 15.92 | 16.24 | 16.24 | 2,044,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |