Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 42.32 | 42.71 | 42.08 | 42.22 | 42.22 | 953,995 |
Jan 21, 2021 | 42.99 | 43.55 | 42.79 | 43.55 | 43.55 | 256,800 |
Jan 20, 2021 | 42.48 | 42.58 | 42.02 | 42.30 | 42.30 | 142,700 |
Jan 19, 2021 | 41.58 | 41.81 | 41.30 | 41.59 | 41.59 | 2,114,400 |
Jan 15, 2021 | 41.21 | 41.35 | 40.43 | 40.67 | 40.67 | 132,500 |
Jan 14, 2021 | 41.89 | 42.12 | 41.60 | 41.71 | 41.71 | 246,700 |
Jan 13, 2021 | 42.43 | 42.78 | 42.27 | 42.60 | 42.60 | 169,200 |
Jan 12, 2021 | 41.85 | 42.16 | 41.50 | 42.16 | 42.16 | 216,300 |
Jan 11, 2021 | 40.67 | 41.17 | 40.44 | 41.05 | 41.05 | 357,700 |
Jan 08, 2021 | 42.03 | 42.23 | 41.32 | 41.70 | 41.70 | 237,100 |
Jan 07, 2021 | 38.39 | 39.41 | 38.32 | 39.41 | 39.41 | 135,600 |
Jan 06, 2021 | 38.79 | 39.21 | 38.70 | 38.84 | 38.84 | 116,500 |
Jan 05, 2021 | 38.74 | 39.18 | 38.71 | 39.18 | 39.18 | 81,300 |
Jan 04, 2021 | 39.64 | 39.77 | 38.71 | 38.98 | 38.98 | 145,400 |
Dec 31, 2020 | 38.25 | 38.62 | 38.25 | 38.55 | 38.55 | 146,300 |
Dec 30, 2020 | 38.59 | 38.89 | 38.59 | 38.61 | 38.61 | 85,900 |
Dec 29, 2020 | 38.88 | 38.91 | 38.30 | 38.47 | 38.47 | 113,200 |
Dec 28, 2020 | 38.87 | 39.03 | 38.52 | 38.59 | 38.59 | 176,100 |
Dec 24, 2020 | 38.17 | 38.40 | 38.09 | 38.40 | 38.40 | 90,900 |
Dec 23, 2020 | 38.32 | 38.43 | 37.88 | 38.13 | 38.13 | 129,800 |
Dec 22, 2020 | 37.19 | 37.57 | 37.11 | 37.42 | 37.42 | 146,600 |
Dec 21, 2020 | 36.20 | 36.65 | 35.90 | 36.54 | 36.54 | 152,900 |
Dec 18, 2020 | 37.83 | 37.89 | 37.53 | 37.76 | 37.76 | 124,400 |
Dec 17, 2020 | 37.82 | 37.97 | 37.79 | 37.81 | 37.81 | 82,200 |
Dec 16, 2020 | 37.23 | 37.35 | 36.93 | 37.21 | 37.21 | 88,500 |
Dec 15, 2020 | 35.92 | 36.73 | 35.92 | 36.71 | 36.71 | 93,200 |
Dec 14, 2020 | 34.81 | 36.06 | 34.81 | 35.94 | 35.94 | 100,100 |
Dec 11, 2020 | 35.03 | 35.09 | 34.78 | 35.04 | 35.04 | 77,300 |
Dec 10, 2020 | 34.59 | 35.25 | 34.59 | 35.23 | 35.23 | 82,900 |
Dec 09, 2020 | 35.92 | 36.18 | 35.00 | 35.09 | 35.09 | 110,700 |
Dec 08, 2020 | 36.37 | 36.45 | 36.07 | 36.36 | 36.36 | 248,100 |
Dec 07, 2020 | 36.08 | 36.62 | 36.08 | 36.39 | 36.39 | 847,100 |
Dec 04, 2020 | 35.32 | 36.00 | 35.32 | 35.95 | 35.95 | 216,700 |
Dec 03, 2020 | 35.03 | 35.10 | 34.64 | 34.74 | 34.74 | 839,100 |
Dec 02, 2020 | 34.78 | 35.17 | 34.64 | 35.14 | 35.14 | 278,900 |
Dec 01, 2020 | 35.30 | 35.62 | 35.18 | 35.51 | 35.51 | 150,000 |
Nov 30, 2020 | 35.72 | 35.89 | 35.31 | 35.47 | 35.47 | 86,700 |
Nov 27, 2020 | 34.71 | 35.50 | 34.71 | 35.18 | 35.18 | 74,400 |
Nov 25, 2020 | 33.62 | 33.97 | 33.62 | 33.85 | 33.85 | 76,300 |
Nov 24, 2020 | 33.32 | 33.52 | 33.14 | 33.27 | 33.27 | 101,100 |
Nov 23, 2020 | 32.95 | 32.99 | 32.52 | 32.81 | 32.81 | 102,500 |
Nov 20, 2020 | 32.29 | 32.50 | 32.20 | 32.20 | 32.20 | 82,200 |
Nov 19, 2020 | 31.62 | 32.30 | 31.62 | 32.26 | 32.26 | 133,200 |
Nov 18, 2020 | 31.46 | 31.96 | 31.46 | 31.62 | 31.62 | 365,400 |
Nov 17, 2020 | 31.97 | 32.00 | 31.56 | 31.70 | 31.70 | 307,400 |
Nov 16, 2020 | 31.80 | 31.99 | 31.61 | 31.80 | 31.80 | 86,700 |
Nov 13, 2020 | 31.27 | 31.46 | 31.02 | 31.07 | 31.07 | 75,500 |
Nov 12, 2020 | 31.10 | 31.18 | 30.60 | 30.75 | 30.75 | 61,800 |
Nov 11, 2020 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 79,700 |
Nov 10, 2020 | 31.26 | 31.36 | 30.47 | 30.57 | 30.57 | 244,000 |
Nov 09, 2020 | 31.62 | 32.41 | 31.37 | 31.51 | 31.51 | 327,500 |
Nov 06, 2020 | 31.21 | 31.87 | 31.00 | 31.75 | 31.75 | 90,700 |
Nov 05, 2020 | 31.15 | 31.47 | 31.05 | 31.36 | 31.36 | 106,500 |
Nov 04, 2020 | 29.60 | 30.27 | 29.45 | 30.27 | 30.27 | 147,500 |
Nov 03, 2020 | 29.70 | 30.24 | 29.66 | 30.24 | 30.24 | 97,200 |
Nov 02, 2020 | 28.45 | 28.68 | 28.20 | 28.44 | 28.44 | 108,300 |
Oct 30, 2020 | 28.11 | 28.12 | 27.60 | 27.87 | 27.87 | 181,700 |
Oct 29, 2020 | 28.03 | 28.12 | 27.75 | 28.02 | 28.02 | 141,900 |
Oct 28, 2020 | 28.22 | 28.44 | 27.43 | 27.63 | 27.63 | 119,500 |
Oct 27, 2020 | 30.85 | 30.97 | 29.91 | 30.10 | 30.10 | 300,700 |
Oct 26, 2020 | 31.72 | 31.86 | 30.89 | 31.14 | 31.14 | 55,700 |
Oct 23, 2020 | 31.56 | 31.86 | 31.50 | 31.81 | 31.81 | 156,900 |
Oct 22, 2020 | 31.68 | 31.70 | 31.12 | 31.37 | 31.37 | 71,500 |
Oct 21, 2020 | 32.07 | 32.41 | 31.84 | 31.89 | 31.89 | 202,500 |
Oct 20, 2020 | 32.32 | 32.41 | 32.04 | 32.14 | 32.14 | 116,900 |
Oct 19, 2020 | 32.36 | 32.61 | 32.14 | 32.22 | 32.22 | 60,800 |
Oct 16, 2020 | 32.55 | 32.82 | 32.24 | 32.40 | 32.40 | 86,700 |
Oct 15, 2020 | 31.59 | 32.12 | 31.55 | 32.02 | 32.02 | 66,300 |
Oct 14, 2020 | 32.99 | 33.04 | 32.43 | 32.59 | 32.59 | 72,400 |
Oct 13, 2020 | 32.16 | 32.43 | 32.04 | 32.39 | 32.39 | 79,500 |
Oct 12, 2020 | 32.88 | 33.28 | 32.82 | 33.18 | 33.18 | 71,900 |
Oct 09, 2020 | 32.57 | 32.83 | 32.35 | 32.59 | 32.59 | 131,400 |
Oct 08, 2020 | 31.23 | 31.68 | 31.23 | 31.63 | 31.63 | 95,800 |
Oct 07, 2020 | 30.54 | 31.00 | 30.54 | 30.86 | 30.86 | 108,700 |
Oct 06, 2020 | 30.34 | 30.64 | 30.06 | 30.09 | 30.09 | 125,800 |
Oct 05, 2020 | 29.81 | 30.53 | 29.81 | 30.49 | 30.49 | 78,700 |
Oct 02, 2020 | 29.60 | 30.00 | 29.33 | 29.55 | 29.55 | 83,700 |
Oct 01, 2020 | 29.91 | 30.56 | 29.91 | 30.40 | 30.40 | 542,600 |
Sep 30, 2020 | 27.93 | 28.36 | 27.90 | 28.24 | 28.24 | 78,200 |
Sep 29, 2020 | 28.03 | 28.51 | 28.01 | 28.31 | 28.31 | 54,700 |
Sep 28, 2020 | 27.80 | 27.95 | 27.60 | 27.92 | 27.92 | 102,300 |
Sep 25, 2020 | 26.42 | 26.96 | 26.29 | 26.95 | 26.95 | 80,000 |
Sep 24, 2020 | 27.04 | 27.50 | 26.91 | 27.32 | 27.32 | 155,100 |
Sep 23, 2020 | 27.45 | 27.55 | 26.94 | 26.98 | 26.98 | 255,500 |
Sep 22, 2020 | 27.49 | 27.61 | 27.20 | 27.61 | 27.61 | 403,400 |
Sep 21, 2020 | 27.17 | 27.39 | 26.71 | 27.35 | 27.35 | 761,300 |
Sep 18, 2020 | 28.62 | 28.64 | 28.05 | 28.30 | 28.30 | 231,000 |
Sep 17, 2020 | 28.06 | 28.75 | 28.03 | 28.66 | 28.66 | 798,000 |
Sep 16, 2020 | 28.97 | 29.00 | 28.49 | 28.56 | 28.56 | 379,300 |
Sep 15, 2020 | 29.02 | 29.08 | 28.75 | 28.88 | 28.88 | 97,000 |
Sep 14, 2020 | 29.04 | 29.28 | 28.93 | 29.20 | 29.20 | 166,900 |
Sep 11, 2020 | 28.36 | 28.41 | 27.86 | 28.01 | 28.01 | 176,000 |
Sep 10, 2020 | 28.41 | 28.51 | 27.78 | 27.91 | 27.91 | 87,800 |
Sep 09, 2020 | 28.12 | 28.53 | 27.94 | 28.34 | 28.34 | 117,600 |
Sep 08, 2020 | 26.56 | 27.30 | 26.56 | 26.77 | 26.77 | 243,200 |
Sep 04, 2020 | 27.37 | 27.50 | 26.49 | 27.28 | 27.28 | 218,700 |
Sep 03, 2020 | 28.26 | 28.26 | 26.87 | 27.07 | 27.07 | 164,900 |
Sep 02, 2020 | 28.61 | 28.76 | 28.22 | 28.72 | 28.72 | 154,700 |
Sep 01, 2020 | 27.74 | 28.15 | 27.68 | 27.91 | 27.91 | 123,400 |
Aug 31, 2020 | 27.67 | 27.94 | 27.55 | 27.73 | 27.73 | 52,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |