Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 42.74 | 44.46 | 42.74 | 44.29 | 44.29 | 166,600 |
Jan 21, 2021 | 43.27 | 43.86 | 42.73 | 43.14 | 43.14 | 160,100 |
Jan 20, 2021 | 44.19 | 44.30 | 42.82 | 43.37 | 43.37 | 272,000 |
Jan 19, 2021 | 43.72 | 44.10 | 43.34 | 43.94 | 43.94 | 165,400 |
Jan 15, 2021 | 43.31 | 43.69 | 43.01 | 43.28 | 43.28 | 111,400 |
Jan 14, 2021 | 43.57 | 44.03 | 43.37 | 43.59 | 43.59 | 149,800 |
Jan 13, 2021 | 43.52 | 43.81 | 43.04 | 43.46 | 43.46 | 133,400 |
Jan 12, 2021 | 43.64 | 43.83 | 42.73 | 43.77 | 43.77 | 88,900 |
Jan 11, 2021 | 44.77 | 45.65 | 43.26 | 43.64 | 43.64 | 119,500 |
Jan 08, 2021 | 46.74 | 46.84 | 44.65 | 45.18 | 45.18 | 132,000 |
Jan 07, 2021 | 46.02 | 46.98 | 45.92 | 46.57 | 46.57 | 132,900 |
Jan 06, 2021 | 44.93 | 46.95 | 44.60 | 46.51 | 46.51 | 307,000 |
Jan 05, 2021 | 43.57 | 45.72 | 43.57 | 44.50 | 44.50 | 202,900 |
Jan 04, 2021 | 43.51 | 43.84 | 42.47 | 43.46 | 43.46 | 204,900 |
Dec 31, 2020 | 42.99 | 43.36 | 42.43 | 43.25 | 43.25 | 145,700 |
Dec 30, 2020 | 43.50 | 43.58 | 42.75 | 42.87 | 42.87 | 91,000 |
Dec 29, 2020 | 43.94 | 44.31 | 42.78 | 43.65 | 43.65 | 125,400 |
Dec 28, 2020 | 44.00 | 44.22 | 43.27 | 44.02 | 44.02 | 123,700 |
Dec 24, 2020 | 44.10 | 44.10 | 43.15 | 43.62 | 43.62 | 33,000 |
Dec 23, 2020 | 42.97 | 43.73 | 42.84 | 43.40 | 43.40 | 103,400 |
Dec 22, 2020 | 43.56 | 43.56 | 42.77 | 42.93 | 42.93 | 119,500 |
Dec 21, 2020 | 43.41 | 43.72 | 42.90 | 43.38 | 43.38 | 133,900 |
Dec 18, 2020 | 44.84 | 45.18 | 43.70 | 44.00 | 44.00 | 718,200 |
Dec 17, 2020 | 44.05 | 44.72 | 43.76 | 44.63 | 44.63 | 133,700 |
Dec 16, 2020 | 45.85 | 45.94 | 43.68 | 44.09 | 44.09 | 225,100 |
Dec 15, 2020 | 45.06 | 46.23 | 44.68 | 45.92 | 45.92 | 133,300 |
Dec 14, 2020 | 45.00 | 45.96 | 44.82 | 44.87 | 44.87 | 166,400 |
Dec 11, 2020 | 44.15 | 44.93 | 43.58 | 44.74 | 44.74 | 64,200 |
Dec 10, 2020 | 45.36 | 45.46 | 43.83 | 44.43 | 44.43 | 108,800 |
Dec 09, 2020 | 45.43 | 45.73 | 45.05 | 45.35 | 45.35 | 139,500 |
Dec 08, 2020 | 45.21 | 45.37 | 44.63 | 44.97 | 44.97 | 115,900 |
Dec 07, 2020 | 45.72 | 45.87 | 45.36 | 45.68 | 45.68 | 82,200 |
Dec 04, 2020 | 44.59 | 45.75 | 44.43 | 45.53 | 45.53 | 116,800 |
Dec 03, 2020 | 44.77 | 45.63 | 44.46 | 44.59 | 44.59 | 71,700 |
Dec 02, 2020 | 45.11 | 45.43 | 44.38 | 44.93 | 44.93 | 135,900 |
Dec 01, 2020 | 45.12 | 45.44 | 44.03 | 45.13 | 45.13 | 185,000 |
Nov 30, 2020 | 45.37 | 45.37 | 43.52 | 44.44 | 44.44 | 164,700 |
Nov 27, 2020 | 45.39 | 45.60 | 43.20 | 45.37 | 45.37 | 56,700 |
Nov 25, 2020 | 45.42 | 45.67 | 43.95 | 45.56 | 45.56 | 99,700 |
Nov 24, 2020 | 44.70 | 46.18 | 44.16 | 45.66 | 45.66 | 181,400 |
Nov 23, 2020 | 44.87 | 44.87 | 43.42 | 44.14 | 44.14 | 177,200 |
Nov 20, 2020 | 44.72 | 45.10 | 44.05 | 44.45 | 44.45 | 161,400 |
Nov 19, 2020 | 44.95 | 45.59 | 44.51 | 45.11 | 45.11 | 272,500 |
Nov 18, 2020 | 45.73 | 45.97 | 44.83 | 45.23 | 45.23 | 111,300 |
Nov 17, 2020 | 44.77 | 45.75 | 43.81 | 45.55 | 45.55 | 203,000 |
Nov 16, 2020 | 46.53 | 46.53 | 45.01 | 45.20 | 45.20 | 176,000 |
Nov 13, 2020 | 45.48 | 45.98 | 44.94 | 45.65 | 45.65 | 211,600 |
Nov 12, 2020 | 46.40 | 47.53 | 44.48 | 45.07 | 45.07 | 179,000 |
Nov 11, 2020 | 47.58 | 47.61 | 46.45 | 46.88 | 46.88 | 158,800 |
Nov 10, 2020 | 47.07 | 48.01 | 46.74 | 47.44 | 47.44 | 210,700 |
Nov 10, 2020 | 0.34 Dividend | |||||
Nov 09, 2020 | 44.59 | 47.96 | 44.59 | 46.75 | 46.41 | 213,200 |
Nov 06, 2020 | 45.80 | 45.82 | 42.31 | 42.90 | 42.59 | 143,600 |
Nov 05, 2020 | 45.44 | 46.00 | 44.90 | 45.36 | 45.03 | 106,700 |
Nov 04, 2020 | 44.28 | 45.82 | 44.07 | 45.10 | 44.77 | 68,300 |
Nov 03, 2020 | 44.06 | 44.97 | 43.67 | 44.58 | 44.26 | 122,700 |
Nov 02, 2020 | 44.43 | 44.43 | 43.06 | 43.51 | 43.19 | 172,100 |
Oct 30, 2020 | 43.75 | 44.05 | 43.03 | 43.62 | 43.30 | 132,900 |
Oct 29, 2020 | 43.67 | 44.24 | 43.29 | 43.91 | 43.59 | 112,200 |
Oct 28, 2020 | 44.43 | 44.77 | 43.72 | 43.84 | 43.52 | 100,800 |
Oct 27, 2020 | 44.62 | 45.36 | 44.29 | 44.91 | 44.58 | 103,200 |
Oct 26, 2020 | 44.66 | 45.51 | 43.98 | 44.75 | 44.42 | 80,100 |
Oct 23, 2020 | 44.84 | 45.46 | 44.46 | 45.33 | 45.00 | 90,700 |
Oct 22, 2020 | 44.76 | 45.06 | 44.44 | 44.68 | 44.36 | 114,800 |
Oct 21, 2020 | 44.78 | 45.01 | 43.79 | 44.43 | 44.11 | 96,700 |
Oct 20, 2020 | 45.13 | 45.15 | 44.24 | 44.59 | 44.27 | 59,500 |
Oct 19, 2020 | 45.97 | 46.15 | 44.52 | 44.70 | 44.37 | 81,300 |
Oct 16, 2020 | 45.71 | 46.54 | 45.02 | 45.61 | 45.28 | 95,100 |
Oct 15, 2020 | 45.44 | 45.87 | 44.58 | 45.85 | 45.52 | 93,100 |
Oct 14, 2020 | 47.31 | 47.31 | 45.66 | 45.69 | 45.36 | 65,200 |
Oct 13, 2020 | 47.30 | 47.88 | 46.44 | 47.34 | 47.00 | 119,600 |
Oct 12, 2020 | 46.95 | 47.56 | 46.85 | 47.47 | 47.12 | 109,000 |
Oct 09, 2020 | 46.42 | 47.00 | 46.04 | 46.99 | 46.65 | 119,700 |
Oct 08, 2020 | 45.58 | 46.07 | 45.11 | 45.93 | 45.60 | 110,200 |
Oct 07, 2020 | 45.22 | 45.55 | 44.16 | 45.07 | 44.74 | 183,400 |
Oct 06, 2020 | 45.24 | 46.18 | 45.02 | 45.07 | 44.74 | 196,700 |
Oct 05, 2020 | 44.72 | 45.40 | 44.56 | 45.21 | 44.88 | 115,500 |
Oct 02, 2020 | 44.03 | 44.97 | 43.66 | 44.42 | 44.10 | 152,700 |
Oct 01, 2020 | 44.81 | 44.84 | 43.22 | 44.57 | 44.25 | 134,300 |
Sep 30, 2020 | 44.77 | 45.10 | 44.04 | 44.44 | 44.12 | 262,100 |
Sep 29, 2020 | 44.10 | 44.78 | 43.83 | 44.49 | 44.17 | 190,300 |
Sep 28, 2020 | 43.84 | 44.66 | 43.78 | 44.22 | 43.90 | 159,300 |
Sep 25, 2020 | 43.63 | 44.18 | 43.10 | 43.40 | 43.08 | 106,600 |
Sep 24, 2020 | 42.53 | 44.69 | 42.20 | 44.09 | 43.77 | 219,300 |
Sep 23, 2020 | 43.82 | 44.37 | 42.18 | 42.36 | 42.05 | 238,700 |
Sep 22, 2020 | 44.45 | 45.84 | 43.63 | 44.02 | 43.70 | 234,400 |
Sep 21, 2020 | 48.10 | 48.58 | 44.14 | 44.62 | 44.30 | 240,300 |
Sep 18, 2020 | 48.48 | 48.48 | 46.58 | 47.85 | 47.50 | 1,113,000 |
Sep 17, 2020 | 47.55 | 48.36 | 46.72 | 47.27 | 46.93 | 220,000 |
Sep 16, 2020 | 47.58 | 49.30 | 47.58 | 48.00 | 47.65 | 178,400 |
Sep 15, 2020 | 47.90 | 48.12 | 46.78 | 47.59 | 47.24 | 177,700 |
Sep 14, 2020 | 52.29 | 52.62 | 47.75 | 47.80 | 47.45 | 285,400 |
Sep 11, 2020 | 54.15 | 54.70 | 51.80 | 52.05 | 51.67 | 145,800 |
Sep 10, 2020 | 54.99 | 55.82 | 53.76 | 54.00 | 53.61 | 127,100 |
Sep 09, 2020 | 55.35 | 56.77 | 54.89 | 54.99 | 54.59 | 176,800 |
Sep 08, 2020 | 53.37 | 55.78 | 52.53 | 54.96 | 54.56 | 183,200 |
Sep 04, 2020 | 55.38 | 55.69 | 52.93 | 53.80 | 53.41 | 120,800 |
Sep 03, 2020 | 55.64 | 55.87 | 54.60 | 54.97 | 54.57 | 231,600 |
Sep 02, 2020 | 55.69 | 56.45 | 55.29 | 55.78 | 55.37 | 168,000 |
Sep 01, 2020 | 55.50 | 56.05 | 55.02 | 55.64 | 55.24 | 185,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |