45.85 0.00 (0.00%)
After hours: 4:00PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 46.01 | 46.47 | 45.28 | 45.85 | 45.85 | 134,381 |
Jan 14, 2021 | 43.52 | 47.06 | 43.29 | 46.22 | 46.22 | 134,400 |
Jan 13, 2021 | 42.34 | 43.80 | 42.24 | 43.52 | 43.52 | 38,500 |
Jan 12, 2021 | 41.44 | 43.13 | 41.34 | 42.17 | 42.17 | 55,300 |
Jan 11, 2021 | 40.26 | 41.87 | 40.26 | 41.55 | 41.55 | 46,800 |
Jan 08, 2021 | 40.79 | 40.84 | 40.11 | 40.66 | 40.66 | 28,300 |
Jan 07, 2021 | 40.93 | 41.00 | 39.96 | 40.65 | 40.65 | 46,400 |
Jan 06, 2021 | 38.34 | 41.24 | 38.21 | 40.44 | 40.44 | 109,200 |
Jan 05, 2021 | 37.20 | 37.59 | 36.71 | 37.39 | 37.39 | 51,800 |
Jan 04, 2021 | 38.17 | 38.36 | 37.04 | 37.33 | 37.33 | 37,000 |
Dec 31, 2020 | 37.60 | 38.08 | 37.15 | 37.82 | 37.82 | 48,300 |
Dec 30, 2020 | 37.17 | 38.12 | 37.17 | 37.61 | 37.61 | 56,500 |
Dec 29, 2020 | 37.63 | 37.71 | 37.16 | 37.47 | 37.47 | 41,700 |
Dec 28, 2020 | 37.03 | 37.85 | 37.03 | 37.66 | 37.66 | 46,900 |
Dec 24, 2020 | 36.91 | 37.11 | 36.42 | 37.03 | 37.03 | 17,600 |
Dec 23, 2020 | 35.75 | 37.36 | 35.65 | 37.08 | 37.08 | 60,600 |
Dec 22, 2020 | 36.74 | 36.74 | 35.12 | 35.95 | 35.95 | 51,400 |
Dec 21, 2020 | 35.66 | 35.94 | 35.21 | 35.74 | 35.74 | 38,900 |
Dec 18, 2020 | 36.88 | 36.88 | 35.94 | 36.37 | 36.37 | 84,900 |
Dec 17, 2020 | 36.49 | 37.13 | 36.27 | 37.13 | 37.13 | 87,500 |
Dec 16, 2020 | 36.63 | 37.29 | 35.67 | 36.61 | 36.61 | 47,100 |
Dec 15, 2020 | 35.72 | 36.33 | 35.42 | 35.83 | 35.83 | 26,300 |
Dec 14, 2020 | 36.60 | 36.67 | 35.27 | 35.36 | 35.36 | 90,300 |
Dec 14, 2020 | 0.24 Dividend | |||||
Dec 11, 2020 | 36.57 | 36.72 | 35.90 | 36.61 | 36.37 | 27,700 |
Dec 10, 2020 | 37.24 | 37.46 | 36.69 | 36.84 | 36.60 | 29,500 |
Dec 09, 2020 | 37.85 | 37.85 | 37.00 | 37.20 | 36.96 | 36,000 |
Dec 08, 2020 | 37.50 | 38.35 | 37.32 | 37.60 | 37.35 | 32,300 |
Dec 07, 2020 | 37.90 | 37.90 | 37.08 | 37.60 | 37.35 | 47,200 |
Dec 04, 2020 | 37.69 | 37.98 | 37.32 | 37.85 | 37.60 | 29,000 |
Dec 03, 2020 | 37.49 | 38.01 | 37.21 | 37.48 | 37.23 | 48,900 |
Dec 02, 2020 | 37.35 | 37.62 | 36.50 | 37.30 | 37.06 | 36,000 |
Dec 01, 2020 | 36.91 | 38.26 | 36.83 | 37.40 | 37.15 | 96,800 |
Nov 30, 2020 | 36.14 | 36.69 | 35.73 | 36.48 | 36.24 | 50,000 |
Nov 27, 2020 | 35.65 | 36.42 | 35.65 | 36.36 | 36.12 | 24,500 |
Nov 25, 2020 | 36.17 | 36.17 | 34.76 | 35.93 | 35.69 | 47,900 |
Nov 24, 2020 | 36.00 | 36.10 | 35.40 | 35.67 | 35.44 | 56,400 |
Nov 23, 2020 | 35.52 | 36.72 | 35.52 | 36.00 | 35.76 | 49,000 |
Nov 20, 2020 | 34.72 | 35.40 | 34.50 | 35.39 | 35.16 | 49,000 |
Nov 19, 2020 | 33.63 | 34.85 | 33.63 | 34.79 | 34.56 | 41,100 |
Nov 18, 2020 | 34.24 | 34.53 | 33.67 | 33.96 | 33.74 | 22,200 |
Nov 17, 2020 | 32.78 | 34.05 | 32.12 | 33.83 | 33.61 | 57,700 |
Nov 16, 2020 | 31.99 | 33.64 | 31.99 | 33.06 | 32.84 | 72,500 |
Nov 13, 2020 | 30.62 | 31.82 | 30.62 | 31.69 | 31.48 | 37,300 |
Nov 12, 2020 | 31.40 | 31.40 | 30.37 | 30.50 | 30.30 | 35,500 |
Nov 11, 2020 | 30.99 | 31.72 | 30.99 | 31.61 | 31.40 | 18,000 |
Nov 10, 2020 | 30.83 | 31.74 | 30.37 | 31.70 | 31.49 | 47,700 |
Nov 09, 2020 | 32.35 | 32.47 | 30.19 | 30.50 | 30.30 | 71,400 |
Nov 06, 2020 | 32.68 | 32.68 | 30.23 | 30.38 | 30.18 | 52,600 |
Nov 05, 2020 | 31.12 | 32.42 | 31.12 | 32.42 | 32.21 | 33,900 |
Nov 04, 2020 | 31.00 | 31.22 | 30.63 | 30.97 | 30.77 | 27,700 |
Nov 03, 2020 | 31.31 | 31.68 | 31.05 | 31.29 | 31.08 | 31,800 |
Nov 02, 2020 | 29.96 | 30.80 | 29.49 | 30.76 | 30.56 | 36,300 |
Oct 30, 2020 | 29.00 | 29.86 | 29.00 | 29.86 | 29.66 | 48,400 |
Oct 29, 2020 | 28.75 | 29.50 | 28.75 | 29.39 | 29.20 | 66,200 |
Oct 28, 2020 | 29.13 | 29.66 | 28.82 | 28.93 | 28.74 | 78,200 |
Oct 27, 2020 | 30.15 | 30.15 | 29.61 | 29.61 | 29.42 | 26,500 |
Oct 26, 2020 | 30.55 | 30.90 | 29.97 | 30.30 | 30.10 | 34,900 |
Oct 23, 2020 | 31.04 | 31.04 | 30.35 | 30.83 | 30.63 | 22,700 |
Oct 22, 2020 | 30.39 | 31.28 | 30.24 | 30.76 | 30.56 | 49,500 |
Oct 21, 2020 | 29.38 | 30.31 | 29.10 | 30.15 | 29.95 | 40,900 |
Oct 20, 2020 | 29.39 | 29.68 | 29.05 | 29.38 | 29.19 | 38,300 |
Oct 19, 2020 | 30.24 | 30.28 | 28.93 | 29.20 | 29.01 | 67,100 |
Oct 16, 2020 | 29.88 | 30.06 | 29.44 | 30.04 | 29.84 | 32,500 |
Oct 15, 2020 | 29.32 | 29.93 | 29.31 | 29.86 | 29.66 | 31,400 |
Oct 14, 2020 | 29.50 | 29.76 | 29.27 | 29.30 | 29.11 | 37,300 |
Oct 13, 2020 | 30.00 | 30.32 | 29.24 | 29.49 | 29.30 | 52,400 |
Oct 12, 2020 | 30.02 | 30.81 | 30.02 | 30.41 | 30.21 | 49,400 |
Oct 09, 2020 | 31.99 | 32.03 | 30.87 | 30.87 | 30.67 | 24,400 |
Oct 08, 2020 | 30.92 | 31.56 | 30.80 | 31.56 | 31.35 | 30,100 |
Oct 07, 2020 | 30.81 | 31.04 | 30.61 | 30.92 | 30.72 | 21,900 |
Oct 06, 2020 | 30.56 | 31.60 | 30.42 | 30.54 | 30.34 | 44,100 |
Oct 05, 2020 | 30.49 | 30.83 | 30.14 | 30.46 | 30.26 | 27,400 |
Oct 02, 2020 | 29.38 | 30.46 | 29.28 | 29.98 | 29.78 | 39,900 |
Oct 01, 2020 | 30.34 | 30.34 | 29.26 | 29.93 | 29.73 | 71,700 |
Sep 30, 2020 | 31.49 | 31.49 | 30.01 | 30.29 | 30.09 | 56,200 |
Sep 29, 2020 | 31.83 | 31.91 | 30.88 | 30.90 | 30.70 | 74,500 |
Sep 28, 2020 | 31.98 | 32.26 | 31.62 | 31.91 | 31.70 | 57,500 |
Sep 25, 2020 | 30.87 | 31.83 | 30.68 | 31.78 | 31.57 | 63,300 |
Sep 24, 2020 | 30.92 | 31.63 | 30.35 | 30.89 | 30.69 | 80,100 |
Sep 23, 2020 | 31.97 | 32.40 | 30.84 | 30.97 | 30.77 | 86,300 |
Sep 22, 2020 | 32.00 | 32.47 | 31.56 | 31.97 | 31.76 | 42,700 |
Sep 21, 2020 | 32.24 | 32.28 | 31.35 | 31.76 | 31.55 | 71,900 |
Sep 18, 2020 | 32.92 | 33.18 | 32.43 | 33.01 | 32.79 | 95,700 |
Sep 17, 2020 | 32.91 | 33.28 | 32.37 | 32.90 | 32.68 | 54,300 |
Sep 16, 2020 | 33.25 | 33.91 | 32.61 | 33.31 | 33.09 | 67,600 |
Sep 15, 2020 | 32.46 | 33.49 | 32.46 | 32.84 | 32.62 | 53,000 |
Sep 14, 2020 | 31.70 | 32.76 | 31.70 | 32.54 | 32.33 | 46,400 |
Sep 14, 2020 | 0.24 Dividend | |||||
Sep 11, 2020 | 32.09 | 32.56 | 31.61 | 31.78 | 31.33 | 44,000 |
Sep 10, 2020 | 31.28 | 32.19 | 31.28 | 32.07 | 31.62 | 75,300 |
Sep 09, 2020 | 31.23 | 31.51 | 30.76 | 31.21 | 30.77 | 26,300 |
Sep 08, 2020 | 30.73 | 31.58 | 30.72 | 31.11 | 30.67 | 46,600 |
Sep 04, 2020 | 31.00 | 31.41 | 30.53 | 31.18 | 30.74 | 57,700 |
Sep 03, 2020 | 31.00 | 31.83 | 30.47 | 30.81 | 30.38 | 92,500 |
Sep 02, 2020 | 30.78 | 31.18 | 30.37 | 31.07 | 30.63 | 54,100 |
Sep 01, 2020 | 30.21 | 30.74 | 30.11 | 30.61 | 30.18 | 40,600 |
Aug 31, 2020 | 31.26 | 31.26 | 30.54 | 30.54 | 30.11 | 70,000 |
Aug 28, 2020 | 31.45 | 31.45 | 31.03 | 31.23 | 30.79 | 27,300 |
Aug 27, 2020 | 30.96 | 31.68 | 30.72 | 31.31 | 30.87 | 49,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |