Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2021 | 68.67 | 69.62 | 68.29 | 69.62 | 69.62 | 27,989 |
Jan 25, 2021 | 67.56 | 67.81 | 66.00 | 67.20 | 67.20 | 88,900 |
Jan 22, 2021 | 65.97 | 68.36 | 65.62 | 68.08 | 68.08 | 78,800 |
Jan 21, 2021 | 68.35 | 68.35 | 66.02 | 66.95 | 66.95 | 79,700 |
Jan 20, 2021 | 69.60 | 69.85 | 68.25 | 68.63 | 68.63 | 95,600 |
Jan 19, 2021 | 68.98 | 69.15 | 68.01 | 69.15 | 69.15 | 175,100 |
Jan 15, 2021 | 68.80 | 70.10 | 67.42 | 68.21 | 68.21 | 103,300 |
Jan 14, 2021 | 70.75 | 71.88 | 69.71 | 70.17 | 70.17 | 150,300 |
Jan 13, 2021 | 68.17 | 70.02 | 67.28 | 70.00 | 70.00 | 165,000 |
Jan 12, 2021 | 67.18 | 68.59 | 67.18 | 68.33 | 68.33 | 59,600 |
Jan 11, 2021 | 66.69 | 67.67 | 66.69 | 67.58 | 67.58 | 64,500 |
Jan 08, 2021 | 68.34 | 68.34 | 66.56 | 67.78 | 67.78 | 75,200 |
Jan 07, 2021 | 69.61 | 69.71 | 67.87 | 68.34 | 68.34 | 75,800 |
Jan 06, 2021 | 66.89 | 70.06 | 66.89 | 69.08 | 69.08 | 164,000 |
Jan 05, 2021 | 62.87 | 65.90 | 62.84 | 65.29 | 65.29 | 79,400 |
Jan 04, 2021 | 64.61 | 65.28 | 61.96 | 62.61 | 62.61 | 107,700 |
Dec 31, 2020 | 63.31 | 64.00 | 63.13 | 63.72 | 63.72 | 49,700 |
Dec 30, 2020 | 61.74 | 63.67 | 61.74 | 63.47 | 63.47 | 47,500 |
Dec 29, 2020 | 62.43 | 62.43 | 61.04 | 61.36 | 61.36 | 62,000 |
Dec 28, 2020 | 63.48 | 63.48 | 61.72 | 62.12 | 62.12 | 70,500 |
Dec 24, 2020 | 63.95 | 63.95 | 61.84 | 62.73 | 62.73 | 37,100 |
Dec 23, 2020 | 62.18 | 64.23 | 61.72 | 63.68 | 63.68 | 78,600 |
Dec 22, 2020 | 61.29 | 61.86 | 60.39 | 61.60 | 61.60 | 54,600 |
Dec 21, 2020 | 60.73 | 61.52 | 60.32 | 61.42 | 61.42 | 64,000 |
Dec 18, 2020 | 62.41 | 63.05 | 60.35 | 62.03 | 62.03 | 391,700 |
Dec 17, 2020 | 60.12 | 62.53 | 60.12 | 62.47 | 62.47 | 137,500 |
Dec 16, 2020 | 59.71 | 59.99 | 58.22 | 59.61 | 59.61 | 118,300 |
Dec 15, 2020 | 57.37 | 60.08 | 57.37 | 59.46 | 59.46 | 178,100 |
Dec 14, 2020 | 58.17 | 58.66 | 57.25 | 57.25 | 57.25 | 79,900 |
Dec 11, 2020 | 58.37 | 59.37 | 57.48 | 57.73 | 57.73 | 82,500 |
Dec 10, 2020 | 59.03 | 59.53 | 58.31 | 58.95 | 58.95 | 71,300 |
Dec 09, 2020 | 62.21 | 62.21 | 59.39 | 59.48 | 59.48 | 77,400 |
Dec 08, 2020 | 60.82 | 61.69 | 60.36 | 61.56 | 61.56 | 74,100 |
Dec 07, 2020 | 61.84 | 62.49 | 61.02 | 61.19 | 61.19 | 47,600 |
Dec 04, 2020 | 59.89 | 62.28 | 59.89 | 62.18 | 62.18 | 61,200 |
Dec 03, 2020 | 60.46 | 60.46 | 59.06 | 59.24 | 59.24 | 26,900 |
Dec 02, 2020 | 58.98 | 60.29 | 58.89 | 60.13 | 60.13 | 57,800 |
Dec 01, 2020 | 59.31 | 59.82 | 58.28 | 59.00 | 59.00 | 70,600 |
Nov 30, 2020 | 60.06 | 60.06 | 58.05 | 58.30 | 58.30 | 74,400 |
Nov 27, 2020 | 60.56 | 60.56 | 59.35 | 60.54 | 60.54 | 24,400 |
Nov 25, 2020 | 61.61 | 61.61 | 60.25 | 60.37 | 60.37 | 68,900 |
Nov 24, 2020 | 61.90 | 62.29 | 60.93 | 61.96 | 61.96 | 91,700 |
Nov 23, 2020 | 60.48 | 61.43 | 59.59 | 60.81 | 60.81 | 82,500 |
Nov 20, 2020 | 59.53 | 60.36 | 59.00 | 60.16 | 60.16 | 39,700 |
Nov 19, 2020 | 60.60 | 60.60 | 58.86 | 59.92 | 59.92 | 61,100 |
Nov 18, 2020 | 60.59 | 61.53 | 59.75 | 60.55 | 60.55 | 74,000 |
Nov 17, 2020 | 60.93 | 60.93 | 59.22 | 60.39 | 60.39 | 84,700 |
Nov 16, 2020 | 59.14 | 61.69 | 59.14 | 61.25 | 61.25 | 103,100 |
Nov 13, 2020 | 55.99 | 58.44 | 55.99 | 58.25 | 58.25 | 67,400 |
Nov 12, 2020 | 54.53 | 56.02 | 54.16 | 55.46 | 55.46 | 128,700 |
Nov 11, 2020 | 56.95 | 56.95 | 54.63 | 55.33 | 55.33 | 52,800 |
Nov 10, 2020 | 58.08 | 58.61 | 56.56 | 56.92 | 56.92 | 169,300 |
Nov 09, 2020 | 55.34 | 59.00 | 54.87 | 57.34 | 57.34 | 129,700 |
Nov 06, 2020 | 52.27 | 52.75 | 51.66 | 52.14 | 52.14 | 60,300 |
Nov 05, 2020 | 50.88 | 52.41 | 50.88 | 51.78 | 51.78 | 81,900 |
Nov 04, 2020 | 50.95 | 51.88 | 50.10 | 50.39 | 50.39 | 82,200 |
Nov 04, 2020 | 0.115 Dividend | |||||
Nov 03, 2020 | 51.97 | 52.42 | 51.37 | 52.00 | 51.89 | 88,100 |
Nov 02, 2020 | 51.80 | 51.85 | 50.65 | 51.33 | 51.22 | 106,000 |
Oct 30, 2020 | 51.72 | 52.17 | 50.88 | 51.19 | 51.08 | 96,500 |
Oct 29, 2020 | 50.30 | 52.71 | 50.08 | 51.82 | 51.71 | 107,100 |
Oct 28, 2020 | 50.00 | 50.81 | 49.51 | 50.80 | 50.69 | 163,300 |
Oct 27, 2020 | 50.87 | 51.10 | 50.04 | 50.86 | 50.75 | 83,600 |
Oct 26, 2020 | 53.28 | 53.32 | 51.11 | 51.28 | 51.17 | 163,200 |
Oct 23, 2020 | 55.26 | 55.45 | 53.59 | 53.81 | 53.69 | 56,000 |
Oct 22, 2020 | 55.54 | 55.54 | 53.38 | 54.67 | 54.55 | 89,800 |
Oct 21, 2020 | 55.56 | 56.13 | 54.76 | 55.47 | 55.35 | 51,800 |
Oct 20, 2020 | 55.47 | 56.32 | 55.15 | 55.37 | 55.25 | 40,200 |
Oct 19, 2020 | 55.82 | 56.99 | 55.05 | 55.13 | 55.01 | 65,900 |
Oct 16, 2020 | 55.51 | 56.57 | 55.51 | 55.85 | 55.73 | 47,000 |
Oct 15, 2020 | 55.09 | 56.02 | 54.67 | 55.70 | 55.58 | 57,800 |
Oct 14, 2020 | 56.25 | 56.38 | 55.41 | 55.86 | 55.74 | 57,900 |
Oct 13, 2020 | 57.07 | 57.35 | 55.90 | 56.11 | 55.99 | 55,400 |
Oct 12, 2020 | 57.64 | 58.06 | 56.99 | 57.62 | 57.49 | 75,400 |
Oct 09, 2020 | 56.70 | 57.59 | 56.42 | 57.50 | 57.37 | 107,500 |
Oct 08, 2020 | 55.61 | 56.17 | 54.78 | 55.84 | 55.72 | 73,300 |
Oct 07, 2020 | 54.58 | 55.18 | 54.02 | 54.88 | 54.76 | 106,900 |
Oct 06, 2020 | 55.26 | 55.80 | 53.06 | 53.72 | 53.60 | 111,400 |
Oct 05, 2020 | 54.39 | 54.83 | 53.85 | 54.44 | 54.32 | 101,500 |
Oct 02, 2020 | 51.50 | 54.41 | 50.78 | 54.25 | 54.13 | 139,900 |
Oct 01, 2020 | 52.01 | 52.83 | 51.15 | 52.44 | 52.32 | 117,900 |
Sep 30, 2020 | 52.55 | 52.92 | 51.70 | 52.03 | 51.91 | 117,400 |
Sep 29, 2020 | 53.66 | 54.22 | 51.65 | 52.18 | 52.06 | 148,300 |
Sep 28, 2020 | 52.25 | 54.24 | 52.25 | 53.91 | 53.79 | 135,400 |
Sep 25, 2020 | 50.93 | 52.16 | 50.70 | 51.68 | 51.57 | 98,200 |
Sep 24, 2020 | 50.20 | 51.74 | 49.60 | 50.93 | 50.82 | 88,200 |
Sep 23, 2020 | 50.56 | 51.30 | 49.98 | 50.00 | 49.89 | 90,600 |
Sep 22, 2020 | 51.32 | 51.32 | 49.86 | 50.65 | 50.54 | 186,000 |
Sep 21, 2020 | 50.89 | 51.50 | 49.74 | 51.10 | 50.99 | 193,700 |
Sep 18, 2020 | 51.63 | 52.50 | 51.32 | 52.00 | 51.89 | 350,300 |
Sep 17, 2020 | 50.82 | 51.51 | 50.50 | 51.18 | 51.07 | 71,300 |
Sep 16, 2020 | 51.79 | 52.29 | 51.38 | 51.50 | 51.39 | 125,600 |
Sep 15, 2020 | 52.39 | 52.39 | 51.11 | 51.59 | 51.48 | 82,500 |
Sep 14, 2020 | 51.14 | 52.14 | 50.83 | 51.96 | 51.85 | 95,000 |
Sep 11, 2020 | 50.64 | 51.30 | 50.49 | 50.76 | 50.65 | 74,100 |
Sep 10, 2020 | 51.40 | 52.20 | 50.48 | 50.50 | 50.39 | 68,100 |
Sep 09, 2020 | 51.99 | 52.08 | 50.66 | 51.60 | 51.49 | 78,500 |
Sep 08, 2020 | 52.28 | 52.95 | 50.75 | 51.71 | 51.60 | 95,400 |
Sep 04, 2020 | 54.80 | 54.80 | 52.68 | 52.79 | 52.67 | 102,400 |
Sep 03, 2020 | 55.75 | 55.84 | 53.41 | 53.68 | 53.56 | 73,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |