Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 64.44 | 65.51 | 63.03 | 64.14 | 64.14 | 16,154 |
Jan 14, 2021 | 60.95 | 66.29 | 60.13 | 65.32 | 65.32 | 135,300 |
Jan 13, 2021 | 58.40 | 59.40 | 56.00 | 58.20 | 58.20 | 86,200 |
Jan 12, 2021 | 58.37 | 60.39 | 57.00 | 58.42 | 58.42 | 119,900 |
Jan 11, 2021 | 61.00 | 61.21 | 57.30 | 58.42 | 58.42 | 127,100 |
Jan 08, 2021 | 60.66 | 62.42 | 59.25 | 61.16 | 61.16 | 97,900 |
Jan 07, 2021 | 58.50 | 61.56 | 58.10 | 60.66 | 60.66 | 109,900 |
Jan 06, 2021 | 57.28 | 59.89 | 55.20 | 58.69 | 58.69 | 173,700 |
Jan 05, 2021 | 58.68 | 60.16 | 56.40 | 57.14 | 57.14 | 98,100 |
Jan 04, 2021 | 61.72 | 61.72 | 57.33 | 58.07 | 58.07 | 392,200 |
Dec 31, 2020 | 60.33 | 62.51 | 59.00 | 61.93 | 61.93 | 129,100 |
Dec 30, 2020 | 59.33 | 61.62 | 59.33 | 60.07 | 60.07 | 111,600 |
Dec 29, 2020 | 61.40 | 61.57 | 57.14 | 59.18 | 59.18 | 96,100 |
Dec 28, 2020 | 58.73 | 62.98 | 57.74 | 60.85 | 60.85 | 159,400 |
Dec 24, 2020 | 59.79 | 60.31 | 55.54 | 58.28 | 58.28 | 62,200 |
Dec 23, 2020 | 60.70 | 61.87 | 58.76 | 58.93 | 58.93 | 531,000 |
Dec 22, 2020 | 61.60 | 63.22 | 58.84 | 59.92 | 59.92 | 109,300 |
Dec 21, 2020 | 59.05 | 61.85 | 55.86 | 60.97 | 60.97 | 145,200 |
Dec 18, 2020 | 59.95 | 64.54 | 59.36 | 60.57 | 60.57 | 780,600 |
Dec 17, 2020 | 55.90 | 60.00 | 54.97 | 59.90 | 59.90 | 358,800 |
Dec 16, 2020 | 56.00 | 56.93 | 53.86 | 55.45 | 55.45 | 125,100 |
Dec 15, 2020 | 57.14 | 58.33 | 52.14 | 55.85 | 55.85 | 139,600 |
Dec 14, 2020 | 52.86 | 58.89 | 52.11 | 56.04 | 56.04 | 170,800 |
Dec 11, 2020 | 51.95 | 53.48 | 51.05 | 51.80 | 51.80 | 102,700 |
Dec 10, 2020 | 49.51 | 52.65 | 49.51 | 52.00 | 52.00 | 44,000 |
Dec 09, 2020 | 52.12 | 52.32 | 49.12 | 50.28 | 50.28 | 96,300 |
Dec 08, 2020 | 48.24 | 52.13 | 48.24 | 51.63 | 51.63 | 76,400 |
Dec 07, 2020 | 49.33 | 50.55 | 48.06 | 49.08 | 49.08 | 84,200 |
Dec 04, 2020 | 47.46 | 50.00 | 47.22 | 49.17 | 49.17 | 71,100 |
Dec 03, 2020 | 46.01 | 48.97 | 45.55 | 47.27 | 47.27 | 83,800 |
Dec 02, 2020 | 48.93 | 49.61 | 45.34 | 46.02 | 46.02 | 166,400 |
Dec 01, 2020 | 52.63 | 53.82 | 48.68 | 49.30 | 49.30 | 129,700 |
Nov 30, 2020 | 52.42 | 53.44 | 51.02 | 52.09 | 52.09 | 161,100 |
Nov 27, 2020 | 49.21 | 53.00 | 48.95 | 51.17 | 51.17 | 81,200 |
Nov 25, 2020 | 46.85 | 50.00 | 46.17 | 47.99 | 47.99 | 168,100 |
Nov 24, 2020 | 46.61 | 49.00 | 46.21 | 47.33 | 47.33 | 160,300 |
Nov 23, 2020 | 45.54 | 48.76 | 44.37 | 46.15 | 46.15 | 226,600 |
Nov 20, 2020 | 40.67 | 49.01 | 40.40 | 46.03 | 46.03 | 1,070,300 |
Nov 19, 2020 | 39.76 | 43.44 | 39.76 | 40.79 | 40.79 | 144,600 |
Nov 18, 2020 | 41.71 | 44.61 | 41.03 | 41.20 | 41.20 | 156,800 |
Nov 17, 2020 | 45.00 | 46.10 | 41.10 | 41.71 | 41.71 | 170,400 |
Nov 16, 2020 | 45.50 | 45.50 | 43.87 | 45.02 | 45.02 | 129,500 |
Nov 13, 2020 | 48.99 | 48.99 | 43.49 | 44.99 | 44.99 | 158,500 |
Nov 12, 2020 | 44.00 | 45.96 | 40.75 | 44.16 | 44.16 | 172,700 |
Nov 11, 2020 | 46.82 | 46.82 | 44.01 | 45.22 | 45.22 | 99,000 |
Nov 10, 2020 | 43.01 | 47.31 | 42.86 | 46.57 | 46.57 | 251,900 |
Nov 09, 2020 | 41.61 | 43.69 | 41.00 | 42.52 | 42.52 | 67,900 |
Nov 06, 2020 | 41.00 | 41.08 | 39.46 | 39.87 | 39.87 | 43,600 |
Nov 05, 2020 | 39.90 | 42.11 | 39.26 | 41.00 | 41.00 | 121,600 |
Nov 04, 2020 | 39.31 | 42.50 | 39.31 | 39.96 | 39.96 | 117,200 |
Nov 03, 2020 | 38.25 | 39.97 | 38.25 | 39.62 | 39.62 | 63,100 |
Nov 02, 2020 | 38.52 | 38.65 | 36.30 | 37.85 | 37.85 | 153,500 |
Oct 30, 2020 | 39.19 | 39.52 | 37.74 | 38.39 | 38.39 | 45,500 |
Oct 29, 2020 | 38.06 | 40.08 | 36.61 | 39.81 | 39.81 | 58,000 |
Oct 28, 2020 | 39.93 | 40.90 | 38.00 | 38.31 | 38.31 | 122,200 |
Oct 27, 2020 | 39.64 | 41.56 | 39.21 | 41.02 | 41.02 | 122,800 |
Oct 26, 2020 | 39.39 | 40.53 | 36.97 | 39.64 | 39.64 | 65,100 |
Oct 23, 2020 | 40.91 | 41.00 | 38.86 | 40.17 | 40.17 | 64,000 |
Oct 22, 2020 | 37.88 | 39.61 | 37.23 | 38.81 | 38.81 | 98,900 |
Oct 21, 2020 | 38.22 | 38.71 | 37.40 | 37.97 | 37.97 | 50,700 |
Oct 20, 2020 | 37.94 | 39.15 | 37.90 | 38.25 | 38.25 | 35,800 |
Oct 19, 2020 | 38.90 | 39.84 | 37.18 | 37.50 | 37.50 | 105,100 |
Oct 16, 2020 | 38.72 | 40.70 | 38.54 | 39.32 | 39.32 | 52,900 |
Oct 15, 2020 | 37.60 | 39.06 | 36.94 | 38.93 | 38.93 | 46,000 |
Oct 14, 2020 | 39.38 | 39.57 | 37.54 | 38.59 | 38.59 | 47,900 |
Oct 13, 2020 | 38.79 | 40.00 | 38.70 | 39.05 | 39.05 | 42,400 |
Oct 12, 2020 | 39.04 | 39.80 | 37.81 | 39.04 | 39.04 | 87,200 |
Oct 09, 2020 | 37.90 | 38.93 | 37.51 | 38.89 | 38.89 | 33,100 |
Oct 08, 2020 | 36.67 | 38.48 | 36.67 | 37.84 | 37.84 | 54,300 |
Oct 07, 2020 | 35.98 | 38.29 | 35.69 | 37.74 | 37.74 | 70,200 |
Oct 06, 2020 | 35.51 | 36.79 | 35.03 | 35.44 | 35.44 | 48,900 |
Oct 05, 2020 | 33.90 | 35.45 | 33.90 | 35.36 | 35.36 | 57,300 |
Oct 02, 2020 | 33.76 | 34.94 | 33.26 | 33.62 | 33.62 | 89,700 |
Oct 01, 2020 | 33.64 | 35.00 | 33.64 | 34.46 | 34.46 | 132,000 |
Sep 30, 2020 | 34.24 | 34.32 | 32.90 | 33.49 | 33.49 | 62,000 |
Sep 29, 2020 | 35.99 | 35.99 | 34.16 | 34.33 | 34.33 | 49,000 |
Sep 28, 2020 | 34.69 | 35.92 | 34.60 | 34.93 | 34.93 | 105,700 |
Sep 25, 2020 | 32.63 | 34.77 | 32.63 | 34.54 | 34.54 | 65,300 |
Sep 24, 2020 | 33.25 | 34.41 | 32.45 | 32.94 | 32.94 | 47,500 |
Sep 23, 2020 | 34.31 | 35.99 | 32.19 | 33.41 | 33.41 | 243,700 |
Sep 22, 2020 | 35.31 | 35.31 | 34.17 | 34.27 | 34.27 | 75,700 |
Sep 21, 2020 | 36.46 | 36.58 | 34.33 | 35.18 | 35.18 | 161,500 |
Sep 18, 2020 | 34.45 | 37.88 | 34.31 | 37.48 | 37.48 | 386,400 |
Sep 17, 2020 | 33.62 | 34.96 | 33.62 | 34.85 | 34.85 | 48,600 |
Sep 16, 2020 | 32.94 | 34.89 | 32.65 | 34.09 | 34.09 | 60,100 |
Sep 15, 2020 | 34.47 | 34.52 | 31.75 | 32.71 | 32.71 | 182,300 |
Sep 14, 2020 | 32.38 | 35.00 | 32.38 | 34.60 | 34.60 | 176,000 |
Sep 11, 2020 | 31.84 | 33.38 | 31.59 | 31.91 | 31.91 | 63,800 |
Sep 10, 2020 | 31.80 | 32.94 | 31.58 | 31.93 | 31.93 | 53,000 |
Sep 09, 2020 | 29.88 | 31.98 | 29.88 | 31.79 | 31.79 | 99,700 |
Sep 08, 2020 | 28.64 | 30.00 | 28.14 | 29.45 | 29.45 | 123,200 |
Sep 04, 2020 | 28.30 | 28.94 | 27.62 | 28.78 | 28.78 | 68,100 |
Sep 03, 2020 | 28.40 | 28.62 | 27.57 | 28.00 | 28.00 | 73,500 |
Sep 02, 2020 | 28.46 | 28.86 | 27.92 | 28.57 | 28.57 | 81,000 |
Sep 01, 2020 | 29.07 | 29.07 | 27.50 | 28.56 | 28.56 | 85,500 |
Aug 31, 2020 | 29.25 | 29.74 | 28.81 | 29.37 | 29.37 | 60,500 |
Aug 28, 2020 | 29.29 | 30.00 | 28.91 | 29.09 | 29.09 | 84,300 |
Aug 27, 2020 | 29.09 | 29.44 | 28.63 | 29.19 | 29.19 | 34,800 |
Aug 26, 2020 | 29.00 | 29.43 | 28.76 | 29.00 | 29.00 | 57,800 |
Aug 25, 2020 | 28.44 | 29.09 | 28.22 | 28.97 | 28.97 | 37,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |