Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 44.70 | 45.68 | 43.88 | 45.20 | 45.20 | 3,952,900 |
Jan 14, 2021 | 46.95 | 47.90 | 44.72 | 44.98 | 44.98 | 5,033,000 |
Jan 13, 2021 | 47.01 | 47.14 | 45.84 | 46.16 | 46.16 | 3,826,300 |
Jan 12, 2021 | 47.45 | 48.30 | 47.00 | 47.29 | 47.29 | 5,730,300 |
Jan 11, 2021 | 46.22 | 47.53 | 45.95 | 46.91 | 46.91 | 2,890,500 |
Jan 08, 2021 | 46.17 | 47.77 | 45.61 | 46.75 | 46.75 | 3,126,600 |
Jan 07, 2021 | 43.97 | 47.28 | 43.94 | 46.17 | 46.17 | 5,683,500 |
Jan 06, 2021 | 40.75 | 43.86 | 40.75 | 43.55 | 43.55 | 5,161,300 |
Jan 05, 2021 | 39.59 | 40.73 | 39.31 | 40.43 | 40.43 | 4,653,800 |
Jan 04, 2021 | 38.05 | 40.62 | 37.80 | 39.60 | 39.60 | 6,734,000 |
Dec 31, 2020 | 37.95 | 38.05 | 37.14 | 37.19 | 37.19 | 2,515,400 |
Dec 30, 2020 | 37.75 | 38.63 | 37.40 | 38.03 | 38.03 | 2,425,700 |
Dec 29, 2020 | 38.72 | 38.72 | 36.94 | 37.59 | 37.59 | 3,250,200 |
Dec 28, 2020 | 39.07 | 39.68 | 38.76 | 38.82 | 38.82 | 2,001,900 |
Dec 24, 2020 | 39.25 | 39.25 | 38.23 | 38.96 | 38.96 | 1,045,300 |
Dec 23, 2020 | 37.94 | 39.34 | 37.69 | 39.19 | 39.19 | 2,441,200 |
Dec 22, 2020 | 38.60 | 38.79 | 37.60 | 38.00 | 38.00 | 3,199,700 |
Dec 21, 2020 | 37.83 | 39.08 | 37.56 | 38.66 | 38.66 | 2,141,200 |
Dec 18, 2020 | 38.82 | 39.27 | 38.07 | 38.63 | 38.63 | 5,893,800 |
Dec 17, 2020 | 38.87 | 39.19 | 37.96 | 39.19 | 39.19 | 2,391,500 |
Dec 16, 2020 | 39.38 | 39.69 | 38.39 | 38.70 | 38.70 | 1,830,400 |
Dec 15, 2020 | 38.74 | 39.32 | 38.32 | 39.32 | 39.32 | 2,303,900 |
Dec 14, 2020 | 40.04 | 40.04 | 37.84 | 38.20 | 38.20 | 8,799,800 |
Dec 11, 2020 | 41.33 | 41.33 | 39.36 | 39.54 | 39.54 | 3,110,500 |
Dec 10, 2020 | 41.05 | 41.46 | 40.60 | 41.02 | 41.02 | 2,367,800 |
Dec 09, 2020 | 40.99 | 42.17 | 40.64 | 41.58 | 41.58 | 3,564,500 |
Dec 08, 2020 | 40.05 | 41.24 | 39.90 | 40.96 | 40.96 | 3,459,900 |
Dec 07, 2020 | 38.24 | 40.58 | 38.21 | 40.24 | 40.24 | 4,137,600 |
Dec 04, 2020 | 38.17 | 38.45 | 36.51 | 38.25 | 38.25 | 3,918,000 |
Dec 03, 2020 | 38.55 | 38.73 | 37.52 | 38.35 | 38.35 | 4,121,700 |
Dec 02, 2020 | 38.59 | 39.99 | 37.94 | 38.67 | 38.67 | 3,730,900 |
Dec 01, 2020 | 39.28 | 39.57 | 38.24 | 38.90 | 38.90 | 3,458,700 |
Nov 30, 2020 | 38.56 | 38.88 | 37.66 | 38.81 | 38.81 | 4,285,400 |
Nov 27, 2020 | 38.75 | 39.08 | 37.73 | 38.84 | 38.84 | 2,950,500 |
Nov 25, 2020 | 38.75 | 39.39 | 38.24 | 38.95 | 38.95 | 3,687,700 |
Nov 24, 2020 | 40.44 | 40.56 | 38.76 | 39.69 | 39.69 | 4,153,300 |
Nov 23, 2020 | 40.50 | 40.82 | 39.44 | 39.98 | 39.98 | 5,469,800 |
Nov 20, 2020 | 39.75 | 40.79 | 38.90 | 39.97 | 39.97 | 7,190,000 |
Nov 19, 2020 | 39.34 | 39.95 | 37.60 | 39.55 | 39.55 | 15,717,700 |
Nov 18, 2020 | 35.54 | 35.92 | 33.58 | 33.61 | 33.61 | 8,747,300 |
Nov 17, 2020 | 34.50 | 35.60 | 34.12 | 35.45 | 35.45 | 5,142,200 |
Nov 16, 2020 | 35.02 | 35.10 | 34.20 | 34.76 | 34.76 | 3,795,300 |
Nov 13, 2020 | 33.62 | 34.66 | 33.53 | 34.34 | 34.34 | 5,092,200 |
Nov 12, 2020 | 34.05 | 34.17 | 32.74 | 33.06 | 33.06 | 2,833,200 |
Nov 11, 2020 | 34.24 | 34.49 | 33.26 | 34.14 | 34.14 | 2,896,600 |
Nov 10, 2020 | 32.82 | 34.05 | 32.41 | 34.05 | 34.05 | 3,301,400 |
Nov 09, 2020 | 35.16 | 35.25 | 32.45 | 32.52 | 32.52 | 5,474,300 |
Nov 06, 2020 | 34.18 | 34.74 | 32.97 | 33.32 | 33.32 | 2,618,500 |
Nov 05, 2020 | 34.01 | 34.45 | 33.41 | 34.04 | 34.04 | 2,242,000 |
Nov 04, 2020 | 33.23 | 34.68 | 32.94 | 33.70 | 33.70 | 3,238,600 |
Nov 03, 2020 | 33.35 | 33.94 | 32.93 | 33.73 | 33.73 | 2,352,400 |
Nov 02, 2020 | 32.31 | 33.54 | 32.19 | 33.02 | 33.02 | 2,683,500 |
Oct 30, 2020 | 32.77 | 33.13 | 31.75 | 32.01 | 32.01 | 2,524,800 |
Oct 29, 2020 | 32.36 | 33.24 | 32.03 | 32.87 | 32.87 | 1,972,300 |
Oct 28, 2020 | 32.68 | 33.07 | 32.16 | 32.27 | 32.27 | 1,807,900 |
Oct 27, 2020 | 34.38 | 34.63 | 33.32 | 33.60 | 33.60 | 1,590,700 |
Oct 26, 2020 | 33.86 | 34.51 | 33.64 | 34.16 | 34.16 | 2,662,100 |
Oct 23, 2020 | 34.00 | 34.79 | 33.36 | 34.76 | 34.76 | 2,816,900 |
Oct 22, 2020 | 32.35 | 34.12 | 31.83 | 33.90 | 33.90 | 3,843,000 |
Oct 21, 2020 | 33.08 | 33.20 | 31.96 | 32.18 | 32.18 | 3,442,900 |
Oct 20, 2020 | 33.39 | 34.13 | 33.05 | 33.06 | 33.06 | 4,103,500 |
Oct 19, 2020 | 34.80 | 35.41 | 32.85 | 33.13 | 33.13 | 7,834,200 |
Oct 16, 2020 | 33.70 | 33.99 | 33.28 | 33.30 | 33.30 | 3,413,700 |
Oct 15, 2020 | 31.55 | 33.70 | 31.42 | 33.61 | 33.61 | 5,358,700 |
Oct 14, 2020 | 32.24 | 32.47 | 31.27 | 31.98 | 31.98 | 4,297,400 |
Oct 13, 2020 | 32.01 | 32.74 | 31.62 | 31.94 | 31.94 | 3,497,100 |
Oct 12, 2020 | 32.37 | 33.09 | 31.71 | 32.05 | 32.05 | 4,596,800 |
Oct 09, 2020 | 32.99 | 33.09 | 31.80 | 32.26 | 32.26 | 3,912,900 |
Oct 08, 2020 | 33.56 | 33.66 | 32.38 | 32.58 | 32.58 | 5,739,700 |
Oct 07, 2020 | 33.01 | 33.39 | 32.58 | 32.99 | 32.99 | 3,260,400 |
Oct 06, 2020 | 33.42 | 33.57 | 32.24 | 32.30 | 32.30 | 3,215,600 |
Oct 05, 2020 | 33.35 | 33.48 | 32.48 | 33.21 | 33.21 | 2,887,700 |
Oct 02, 2020 | 32.15 | 33.43 | 32.00 | 33.13 | 33.13 | 2,814,400 |
Oct 01, 2020 | 32.05 | 33.46 | 32.05 | 33.22 | 33.22 | 5,843,300 |
Sep 30, 2020 | 31.64 | 33.12 | 31.30 | 31.81 | 31.81 | 6,068,300 |
Sep 29, 2020 | 31.52 | 31.52 | 30.27 | 30.36 | 30.36 | 5,008,200 |
Sep 28, 2020 | 31.10 | 31.78 | 30.70 | 31.53 | 31.53 | 3,998,200 |
Sep 25, 2020 | 29.53 | 30.51 | 29.40 | 30.33 | 30.33 | 7,906,200 |
Sep 24, 2020 | 29.72 | 30.34 | 28.48 | 29.62 | 29.62 | 4,654,700 |
Sep 23, 2020 | 30.97 | 31.65 | 30.01 | 30.10 | 30.10 | 3,644,800 |
Sep 22, 2020 | 29.49 | 30.76 | 29.38 | 30.55 | 30.55 | 5,533,500 |
Sep 21, 2020 | 29.53 | 29.86 | 28.53 | 29.45 | 29.45 | 3,981,000 |
Sep 18, 2020 | 30.19 | 30.64 | 29.74 | 30.16 | 30.16 | 8,060,500 |
Sep 17, 2020 | 29.28 | 30.87 | 29.15 | 30.32 | 30.32 | 4,419,400 |
Sep 16, 2020 | 29.25 | 30.29 | 28.84 | 29.84 | 29.84 | 3,768,600 |
Sep 15, 2020 | 29.42 | 29.65 | 28.52 | 28.99 | 28.99 | 2,921,500 |
Sep 14, 2020 | 28.49 | 29.12 | 28.35 | 29.05 | 29.05 | 3,659,100 |
Sep 11, 2020 | 28.05 | 28.30 | 27.54 | 28.00 | 28.00 | 3,457,700 |
Sep 10, 2020 | 28.86 | 29.35 | 27.92 | 28.01 | 28.01 | 3,704,900 |
Sep 09, 2020 | 29.00 | 29.04 | 28.23 | 28.59 | 28.59 | 3,500,200 |
Sep 08, 2020 | 29.52 | 29.95 | 28.88 | 28.92 | 28.92 | 4,129,500 |
Sep 04, 2020 | 30.14 | 30.58 | 29.32 | 30.14 | 30.14 | 3,480,500 |
Sep 03, 2020 | 30.91 | 31.13 | 29.36 | 29.62 | 29.62 | 3,584,300 |
Sep 02, 2020 | 31.67 | 31.93 | 30.55 | 31.25 | 31.25 | 3,535,700 |
Sep 01, 2020 | 29.33 | 31.56 | 28.83 | 31.54 | 31.54 | 7,224,000 |
Aug 31, 2020 | 29.58 | 29.98 | 29.28 | 29.40 | 29.40 | 3,802,900 |
Aug 28, 2020 | 29.98 | 30.24 | 29.45 | 29.67 | 29.67 | 4,007,100 |
Aug 27, 2020 | 30.99 | 31.07 | 29.91 | 29.93 | 29.93 | 3,425,500 |
Aug 26, 2020 | 30.99 | 30.99 | 30.33 | 30.76 | 30.76 | 3,518,200 |
Aug 25, 2020 | 30.16 | 30.97 | 29.93 | 30.62 | 30.62 | 5,849,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |