80.56 0.00 (0.00%)
After hours: 6:51PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 20, 2021 | 83.98 | 85.74 | 80.51 | 80.56 | 80.56 | 1,228,236 |
Jan 19, 2021 | 84.61 | 85.37 | 81.73 | 83.68 | 83.68 | 1,640,600 |
Jan 15, 2021 | 84.00 | 92.00 | 81.59 | 81.89 | 81.89 | 2,622,500 |
Jan 14, 2021 | 77.36 | 85.80 | 76.51 | 83.30 | 83.30 | 1,536,300 |
Jan 13, 2021 | 75.43 | 80.71 | 74.71 | 76.01 | 76.01 | 1,568,600 |
Jan 12, 2021 | 72.47 | 75.89 | 72.43 | 75.69 | 75.69 | 1,572,300 |
Jan 11, 2021 | 77.88 | 78.81 | 71.33 | 72.78 | 72.78 | 2,077,300 |
Jan 08, 2021 | 79.00 | 86.13 | 75.64 | 78.36 | 78.36 | 3,254,100 |
Jan 07, 2021 | 69.11 | 77.83 | 68.20 | 77.48 | 77.48 | 2,263,200 |
Jan 06, 2021 | 59.99 | 69.89 | 58.88 | 66.74 | 66.74 | 2,704,000 |
Jan 05, 2021 | 55.86 | 61.16 | 54.56 | 61.01 | 61.01 | 1,816,500 |
Jan 04, 2021 | 55.66 | 57.60 | 53.54 | 55.91 | 55.91 | 1,325,500 |
Dec 31, 2020 | 56.50 | 56.70 | 52.86 | 54.40 | 54.40 | 1,129,800 |
Dec 30, 2020 | 54.78 | 58.44 | 54.64 | 56.58 | 56.58 | 1,249,700 |
Dec 29, 2020 | 60.22 | 60.50 | 48.16 | 54.62 | 54.62 | 3,212,600 |
Dec 28, 2020 | 66.15 | 70.00 | 60.51 | 60.87 | 60.87 | 3,177,600 |
Dec 24, 2020 | 64.46 | 68.09 | 62.00 | 62.14 | 62.14 | 689,900 |
Dec 23, 2020 | 64.35 | 67.40 | 60.28 | 63.35 | 63.35 | 1,368,000 |
Dec 22, 2020 | 63.58 | 68.45 | 63.27 | 63.53 | 63.53 | 2,261,500 |
Dec 21, 2020 | 54.30 | 68.84 | 53.49 | 62.73 | 62.73 | 3,204,400 |
Dec 18, 2020 | 55.03 | 56.44 | 53.69 | 55.41 | 55.41 | 2,818,500 |
Dec 17, 2020 | 53.18 | 54.90 | 52.00 | 54.52 | 54.52 | 762,900 |
Dec 16, 2020 | 53.93 | 54.35 | 50.93 | 53.37 | 53.37 | 1,120,600 |
Dec 15, 2020 | 53.44 | 54.86 | 52.32 | 53.63 | 53.63 | 998,200 |
Dec 14, 2020 | 55.25 | 56.99 | 51.50 | 52.10 | 52.10 | 1,657,300 |
Dec 11, 2020 | 55.00 | 55.59 | 50.80 | 53.26 | 53.26 | 1,734,700 |
Dec 10, 2020 | 48.78 | 56.36 | 48.51 | 55.86 | 55.86 | 1,838,900 |
Dec 09, 2020 | 47.36 | 52.50 | 47.34 | 48.71 | 48.71 | 1,685,600 |
Dec 08, 2020 | 46.63 | 49.22 | 44.52 | 47.26 | 47.26 | 1,817,400 |
Dec 07, 2020 | 46.78 | 49.68 | 45.99 | 46.59 | 46.59 | 2,318,500 |
Dec 04, 2020 | 43.00 | 44.00 | 40.10 | 43.44 | 43.44 | 1,556,600 |
Dec 03, 2020 | 41.31 | 43.73 | 39.81 | 42.92 | 42.92 | 1,570,900 |
Dec 02, 2020 | 37.49 | 41.81 | 37.00 | 41.08 | 41.08 | 3,309,000 |
Dec 01, 2020 | 38.08 | 40.28 | 37.10 | 38.10 | 38.10 | 1,838,300 |
Nov 30, 2020 | 39.99 | 40.29 | 37.81 | 39.27 | 39.27 | 1,133,600 |
Nov 27, 2020 | 35.86 | 39.44 | 35.61 | 39.38 | 39.38 | 679,500 |
Nov 25, 2020 | 34.82 | 36.64 | 34.40 | 35.86 | 35.86 | 804,000 |
Nov 24, 2020 | 34.29 | 35.44 | 33.74 | 34.81 | 34.81 | 903,200 |
Nov 23, 2020 | 32.93 | 34.70 | 32.40 | 34.28 | 34.28 | 1,024,400 |
Nov 20, 2020 | 32.22 | 32.82 | 31.91 | 32.34 | 32.34 | 856,800 |
Nov 19, 2020 | 33.97 | 34.08 | 31.84 | 32.26 | 32.26 | 1,034,200 |
Nov 18, 2020 | 35.00 | 35.54 | 34.17 | 34.23 | 34.23 | 874,700 |
Nov 17, 2020 | 34.36 | 34.93 | 33.39 | 34.84 | 34.84 | 970,000 |
Nov 16, 2020 | 33.74 | 35.00 | 32.76 | 34.35 | 34.35 | 1,529,900 |
Nov 13, 2020 | 30.00 | 33.49 | 30.00 | 33.23 | 33.23 | 1,387,600 |
Nov 12, 2020 | 29.45 | 30.30 | 29.31 | 29.71 | 29.71 | 656,600 |
Nov 11, 2020 | 29.74 | 30.23 | 28.98 | 29.63 | 29.63 | 762,300 |
Nov 10, 2020 | 29.00 | 29.80 | 27.67 | 29.51 | 29.51 | 803,100 |
Nov 09, 2020 | 30.00 | 31.08 | 28.70 | 28.73 | 28.73 | 994,000 |
Nov 06, 2020 | 28.86 | 29.17 | 27.22 | 28.06 | 28.06 | 621,600 |
Nov 05, 2020 | 28.25 | 30.43 | 27.20 | 28.48 | 28.48 | 1,787,600 |
Nov 04, 2020 | 25.58 | 28.10 | 25.50 | 27.17 | 27.17 | 1,111,100 |
Nov 03, 2020 | 24.46 | 25.60 | 24.01 | 25.27 | 25.27 | 795,700 |
Nov 02, 2020 | 24.31 | 24.57 | 23.50 | 24.32 | 24.32 | 630,300 |
Oct 30, 2020 | 24.96 | 24.96 | 23.49 | 23.94 | 23.94 | 535,000 |
Oct 29, 2020 | 24.41 | 25.34 | 23.89 | 24.95 | 24.95 | 585,300 |
Oct 28, 2020 | 24.66 | 24.90 | 23.82 | 24.40 | 24.40 | 548,900 |
Oct 27, 2020 | 25.01 | 25.80 | 24.42 | 25.44 | 25.44 | 1,364,500 |
Oct 26, 2020 | 24.41 | 25.82 | 24.00 | 24.50 | 24.50 | 1,266,500 |
Oct 23, 2020 | 24.99 | 25.28 | 24.12 | 24.88 | 24.88 | 594,800 |
Oct 22, 2020 | 23.53 | 24.89 | 23.50 | 24.81 | 24.81 | 591,300 |
Oct 21, 2020 | 22.94 | 24.19 | 22.17 | 23.49 | 23.49 | 1,394,300 |
Oct 20, 2020 | 25.73 | 26.33 | 24.11 | 24.35 | 24.35 | 717,800 |
Oct 19, 2020 | 26.50 | 26.97 | 25.41 | 25.77 | 25.77 | 1,011,200 |
Oct 16, 2020 | 24.80 | 27.07 | 24.39 | 26.11 | 26.11 | 1,360,900 |
Oct 15, 2020 | 24.09 | 24.70 | 23.42 | 24.25 | 24.25 | 653,900 |
Oct 14, 2020 | 25.70 | 26.73 | 24.67 | 24.71 | 24.71 | 1,557,300 |
Oct 13, 2020 | 23.93 | 25.00 | 23.52 | 24.61 | 24.61 | 1,361,100 |
Oct 12, 2020 | 26.58 | 26.77 | 23.81 | 23.91 | 23.91 | 2,069,900 |
Oct 09, 2020 | 23.00 | 26.70 | 22.96 | 26.31 | 26.31 | 1,872,600 |
Oct 08, 2020 | 24.36 | 24.69 | 22.29 | 22.94 | 22.94 | 1,734,100 |
Oct 07, 2020 | 21.59 | 25.93 | 21.36 | 23.78 | 23.78 | 2,684,000 |
Oct 06, 2020 | 20.81 | 21.68 | 20.67 | 21.01 | 21.01 | 679,600 |
Oct 05, 2020 | 19.26 | 20.93 | 19.26 | 20.77 | 20.77 | 631,800 |
Oct 02, 2020 | 19.28 | 20.00 | 18.81 | 18.83 | 18.83 | 519,200 |
Oct 01, 2020 | 20.08 | 20.29 | 19.51 | 20.09 | 20.09 | 565,200 |
Sep 30, 2020 | 21.62 | 22.09 | 19.75 | 19.88 | 19.88 | 680,800 |
Sep 29, 2020 | 21.15 | 22.40 | 21.08 | 21.61 | 21.61 | 667,800 |
Sep 28, 2020 | 21.78 | 21.78 | 20.94 | 21.22 | 21.22 | 493,400 |
Sep 25, 2020 | 20.82 | 21.48 | 20.68 | 21.28 | 21.28 | 617,300 |
Sep 24, 2020 | 20.71 | 21.39 | 20.10 | 20.82 | 20.82 | 559,100 |
Sep 23, 2020 | 22.59 | 23.00 | 21.03 | 21.08 | 21.08 | 811,900 |
Sep 22, 2020 | 22.34 | 22.61 | 21.43 | 22.58 | 22.58 | 619,400 |
Sep 21, 2020 | 22.96 | 23.00 | 21.52 | 22.25 | 22.25 | 864,600 |
Sep 18, 2020 | 23.62 | 23.90 | 22.85 | 23.51 | 23.51 | 2,461,500 |
Sep 17, 2020 | 22.37 | 22.80 | 22.00 | 22.45 | 22.45 | 540,000 |
Sep 16, 2020 | 22.33 | 23.75 | 22.27 | 22.97 | 22.97 | 918,400 |
Sep 15, 2020 | 21.04 | 22.87 | 20.87 | 22.27 | 22.27 | 1,343,900 |
Sep 14, 2020 | 19.78 | 21.44 | 19.78 | 20.92 | 20.92 | 1,102,500 |
Sep 11, 2020 | 19.15 | 19.90 | 19.02 | 19.26 | 19.26 | 577,700 |
Sep 10, 2020 | 19.00 | 19.72 | 18.81 | 18.94 | 18.94 | 656,900 |
Sep 09, 2020 | 17.82 | 19.06 | 17.64 | 18.82 | 18.82 | 619,500 |
Sep 08, 2020 | 17.46 | 18.40 | 17.10 | 17.47 | 17.47 | 600,500 |
Sep 04, 2020 | 18.46 | 18.84 | 16.54 | 18.12 | 18.12 | 1,124,500 |
Sep 03, 2020 | 20.75 | 20.98 | 18.35 | 18.41 | 18.41 | 1,324,100 |
Sep 02, 2020 | 21.16 | 21.65 | 20.62 | 21.26 | 21.26 | 598,900 |
Sep 01, 2020 | 21.67 | 22.00 | 21.17 | 21.22 | 21.22 | 1,138,600 |
Aug 31, 2020 | 21.25 | 22.76 | 21.24 | 21.58 | 21.58 | 1,308,000 |
Aug 28, 2020 | 20.69 | 21.46 | 20.49 | 21.34 | 21.34 | 541,300 |
Aug 27, 2020 | 20.75 | 20.77 | 20.03 | 20.47 | 20.47 | 558,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |