46.73 -0.01 (-0.02%)
After hours: 4:03PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 25, 2021 | 45.90 | 46.74 | 45.66 | 46.73 | 46.73 | 669,254 |
Jan 22, 2021 | 45.95 | 46.60 | 45.79 | 46.49 | 46.49 | 645,300 |
Jan 21, 2021 | 47.20 | 47.48 | 46.51 | 46.53 | 46.53 | 533,700 |
Jan 20, 2021 | 47.54 | 47.78 | 46.98 | 47.35 | 47.35 | 535,600 |
Jan 19, 2021 | 47.49 | 47.91 | 47.17 | 47.56 | 47.56 | 445,500 |
Jan 15, 2021 | 46.84 | 47.56 | 46.32 | 47.19 | 47.19 | 557,900 |
Jan 14, 2021 | 47.49 | 47.64 | 47.09 | 47.40 | 47.40 | 486,700 |
Jan 13, 2021 | 46.76 | 47.44 | 46.38 | 47.14 | 47.14 | 602,400 |
Jan 12, 2021 | 46.76 | 47.06 | 46.36 | 46.92 | 46.92 | 606,500 |
Jan 11, 2021 | 46.02 | 46.72 | 45.75 | 46.55 | 46.55 | 885,200 |
Jan 08, 2021 | 46.93 | 46.93 | 45.94 | 46.58 | 46.58 | 616,400 |
Jan 07, 2021 | 47.17 | 47.17 | 46.30 | 46.75 | 46.75 | 1,005,400 |
Jan 06, 2021 | 45.64 | 47.11 | 45.60 | 46.87 | 46.87 | 1,076,800 |
Jan 05, 2021 | 44.55 | 45.29 | 44.50 | 44.72 | 44.72 | 928,000 |
Jan 04, 2021 | 45.04 | 45.37 | 44.16 | 44.40 | 44.40 | 982,800 |
Dec 31, 2020 | 44.29 | 45.12 | 44.27 | 45.02 | 45.02 | 590,500 |
Dec 30, 2020 | 44.05 | 44.74 | 43.93 | 44.42 | 44.42 | 742,500 |
Dec 29, 2020 | 44.63 | 44.94 | 43.98 | 44.06 | 44.06 | 586,700 |
Dec 28, 2020 | 44.30 | 44.93 | 44.20 | 44.42 | 44.42 | 523,600 |
Dec 24, 2020 | 44.11 | 44.24 | 43.74 | 44.00 | 44.00 | 300,100 |
Dec 23, 2020 | 43.49 | 44.39 | 43.49 | 44.10 | 44.10 | 1,043,900 |
Dec 22, 2020 | 43.59 | 43.98 | 43.03 | 43.05 | 43.05 | 920,100 |
Dec 21, 2020 | 43.67 | 44.02 | 42.91 | 43.77 | 43.77 | 1,206,700 |
Dec 18, 2020 | 44.39 | 44.63 | 43.40 | 43.80 | 43.80 | 3,606,900 |
Dec 17, 2020 | 44.55 | 44.74 | 44.00 | 44.41 | 44.41 | 1,253,100 |
Dec 16, 2020 | 44.41 | 44.61 | 44.08 | 44.36 | 44.36 | 1,060,800 |
Dec 15, 2020 | 43.25 | 44.53 | 43.24 | 44.33 | 44.33 | 1,246,200 |
Dec 14, 2020 | 44.35 | 44.36 | 42.86 | 42.87 | 42.87 | 1,251,500 |
Dec 11, 2020 | 42.99 | 43.91 | 42.98 | 43.66 | 43.66 | 870,100 |
Dec 10, 2020 | 42.80 | 43.77 | 42.57 | 43.66 | 43.66 | 965,900 |
Dec 09, 2020 | 43.42 | 43.59 | 42.98 | 43.16 | 43.16 | 868,700 |
Dec 08, 2020 | 42.21 | 43.50 | 42.17 | 43.37 | 43.37 | 1,077,000 |
Dec 07, 2020 | 42.99 | 43.31 | 42.66 | 42.76 | 42.76 | 876,100 |
Dec 04, 2020 | 42.79 | 43.61 | 42.68 | 43.35 | 43.35 | 1,025,400 |
Dec 03, 2020 | 42.51 | 43.19 | 42.35 | 42.62 | 42.62 | 793,500 |
Dec 02, 2020 | 42.31 | 42.70 | 41.92 | 42.57 | 42.57 | 869,200 |
Dec 01, 2020 | 42.96 | 43.41 | 42.50 | 42.56 | 42.56 | 1,107,600 |
Nov 30, 2020 | 43.11 | 43.59 | 41.74 | 41.91 | 41.91 | 3,556,000 |
Nov 27, 2020 | 44.27 | 44.37 | 43.32 | 43.41 | 43.41 | 493,600 |
Nov 25, 2020 | 44.55 | 44.60 | 43.54 | 44.37 | 44.37 | 705,300 |
Nov 24, 2020 | 44.45 | 45.00 | 44.21 | 44.89 | 44.89 | 1,244,100 |
Nov 24, 2020 | 0.063 Dividend | |||||
Nov 23, 2020 | 43.03 | 43.60 | 42.86 | 43.53 | 43.47 | 955,400 |
Nov 20, 2020 | 42.69 | 43.29 | 42.28 | 42.41 | 42.35 | 808,300 |
Nov 19, 2020 | 42.66 | 42.94 | 41.87 | 42.82 | 42.76 | 846,600 |
Nov 18, 2020 | 43.78 | 44.12 | 43.07 | 43.07 | 43.01 | 574,400 |
Nov 17, 2020 | 43.01 | 43.81 | 42.58 | 43.67 | 43.61 | 654,600 |
Nov 16, 2020 | 43.82 | 43.82 | 42.69 | 43.63 | 43.57 | 590,700 |
Nov 13, 2020 | 41.64 | 42.47 | 41.27 | 42.30 | 42.24 | 611,500 |
Nov 12, 2020 | 41.04 | 41.60 | 40.58 | 41.05 | 40.99 | 829,400 |
Nov 11, 2020 | 42.58 | 42.59 | 41.05 | 41.35 | 41.29 | 915,600 |
Nov 10, 2020 | 42.97 | 43.43 | 42.21 | 42.36 | 42.30 | 1,086,300 |
Nov 09, 2020 | 41.38 | 43.46 | 41.04 | 42.55 | 42.49 | 1,272,300 |
Nov 06, 2020 | 38.03 | 38.59 | 37.64 | 37.69 | 37.64 | 764,000 |
Nov 05, 2020 | 36.60 | 38.20 | 36.60 | 37.89 | 37.84 | 895,000 |
Nov 04, 2020 | 36.81 | 37.80 | 36.25 | 36.41 | 36.36 | 1,022,500 |
Nov 03, 2020 | 38.03 | 38.26 | 37.56 | 37.89 | 37.84 | 813,300 |
Nov 02, 2020 | 36.14 | 37.57 | 35.39 | 37.33 | 37.28 | 1,242,200 |
Oct 30, 2020 | 34.17 | 34.88 | 34.07 | 34.68 | 34.63 | 907,900 |
Oct 29, 2020 | 33.05 | 34.55 | 32.75 | 34.22 | 34.17 | 863,400 |
Oct 28, 2020 | 33.19 | 33.90 | 33.12 | 33.26 | 33.21 | 972,300 |
Oct 27, 2020 | 34.96 | 35.18 | 34.15 | 34.15 | 34.10 | 758,500 |
Oct 26, 2020 | 35.72 | 35.74 | 34.89 | 35.13 | 35.08 | 706,800 |
Oct 23, 2020 | 36.26 | 36.56 | 35.97 | 36.23 | 36.18 | 545,500 |
Oct 22, 2020 | 35.46 | 36.14 | 35.33 | 35.93 | 35.88 | 739,000 |
Oct 21, 2020 | 35.24 | 35.87 | 35.12 | 35.60 | 35.55 | 775,300 |
Oct 20, 2020 | 35.32 | 35.94 | 35.17 | 35.24 | 35.19 | 688,200 |
Oct 19, 2020 | 35.68 | 35.98 | 34.89 | 34.94 | 34.89 | 409,800 |
Oct 16, 2020 | 35.62 | 36.21 | 35.29 | 35.74 | 35.69 | 357,100 |
Oct 15, 2020 | 34.80 | 35.68 | 34.72 | 35.64 | 35.59 | 399,800 |
Oct 14, 2020 | 35.77 | 36.28 | 35.32 | 35.35 | 35.30 | 763,200 |
Oct 13, 2020 | 36.91 | 37.26 | 35.77 | 35.88 | 35.83 | 621,200 |
Oct 12, 2020 | 36.86 | 37.49 | 36.77 | 37.36 | 37.31 | 599,100 |
Oct 09, 2020 | 37.31 | 37.44 | 36.67 | 36.98 | 36.93 | 527,300 |
Oct 08, 2020 | 36.48 | 37.06 | 36.32 | 36.99 | 36.94 | 465,800 |
Oct 07, 2020 | 35.78 | 36.26 | 35.73 | 36.10 | 36.05 | 588,100 |
Oct 06, 2020 | 36.55 | 36.59 | 35.48 | 35.50 | 35.45 | 706,100 |
Oct 05, 2020 | 36.09 | 36.45 | 35.54 | 36.15 | 36.10 | 447,200 |
Oct 02, 2020 | 34.27 | 35.80 | 34.00 | 35.50 | 35.45 | 561,100 |
Oct 01, 2020 | 34.91 | 35.12 | 34.37 | 34.86 | 34.81 | 808,100 |
Sep 30, 2020 | 34.49 | 35.06 | 34.33 | 34.75 | 34.70 | 1,007,200 |
Sep 29, 2020 | 34.46 | 34.70 | 33.83 | 34.20 | 34.15 | 703,800 |
Sep 28, 2020 | 34.46 | 35.19 | 34.12 | 34.73 | 34.68 | 702,500 |
Sep 25, 2020 | 33.06 | 33.79 | 32.90 | 33.68 | 33.63 | 752,000 |
Sep 24, 2020 | 33.53 | 34.18 | 32.83 | 33.54 | 33.49 | 861,800 |
Sep 23, 2020 | 34.77 | 35.15 | 33.51 | 33.54 | 33.49 | 801,400 |
Sep 22, 2020 | 34.62 | 35.31 | 34.38 | 34.72 | 34.67 | 967,200 |
Sep 21, 2020 | 35.73 | 35.91 | 34.13 | 34.82 | 34.77 | 1,478,500 |
Sep 18, 2020 | 36.83 | 37.28 | 36.62 | 36.69 | 36.64 | 2,222,800 |
Sep 17, 2020 | 36.61 | 37.25 | 36.40 | 36.99 | 36.94 | 923,800 |
Sep 16, 2020 | 35.65 | 37.50 | 35.44 | 37.07 | 37.02 | 2,435,600 |
Sep 15, 2020 | 36.17 | 36.57 | 35.35 | 35.39 | 35.34 | 1,241,000 |
Sep 14, 2020 | 35.56 | 36.47 | 35.33 | 36.10 | 36.05 | 1,022,600 |
Sep 11, 2020 | 34.97 | 35.60 | 34.67 | 35.27 | 35.22 | 1,009,200 |
Sep 10, 2020 | 36.13 | 36.44 | 35.13 | 35.16 | 35.11 | 959,100 |
Sep 09, 2020 | 36.03 | 36.35 | 35.61 | 35.81 | 35.76 | 1,042,500 |
Sep 08, 2020 | 36.44 | 36.53 | 35.25 | 35.63 | 35.58 | 1,103,100 |
Sep 04, 2020 | 37.25 | 37.57 | 36.57 | 36.87 | 36.82 | 846,900 |
Sep 03, 2020 | 37.03 | 37.90 | 36.34 | 36.62 | 36.57 | 1,050,700 |
Sep 02, 2020 | 36.01 | 36.78 | 35.86 | 36.60 | 36.55 | 1,304,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |