Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 59.50 | 59.80 | 54.38 | 55.99 | 55.99 | 3,255,100 |
Jan. 14, 2021 | 58.25 | 60.86 | 57.53 | 59.97 | 59.97 | 2,815,900 |
Jan. 13, 2021 | 55.64 | 59.66 | 55.25 | 57.62 | 57.62 | 4,027,600 |
Jan. 12, 2021 | 51.45 | 55.00 | 49.96 | 54.85 | 54.85 | 2,729,200 |
Jan. 11, 2021 | 49.80 | 52.97 | 49.17 | 50.64 | 50.64 | 1,762,800 |
Jan. 08, 2021 | 53.58 | 54.69 | 51.11 | 52.11 | 52.11 | 2,636,900 |
Jan. 07, 2021 | 50.13 | 52.62 | 50.10 | 51.57 | 51.57 | 2,269,600 |
Jan. 06, 2021 | 50.00 | 50.74 | 47.78 | 49.09 | 49.09 | 3,511,000 |
Jan. 05, 2021 | 51.70 | 53.46 | 51.20 | 51.61 | 51.61 | 2,467,200 |
Jan. 04, 2021 | 57.42 | 57.93 | 51.12 | 52.32 | 52.32 | 3,092,000 |
Dec. 31, 2020 | 57.84 | 58.10 | 55.69 | 56.56 | 56.56 | 1,905,900 |
Dec. 30, 2020 | 53.85 | 57.74 | 53.60 | 56.86 | 56.86 | 2,304,800 |
Dec. 29, 2020 | 55.21 | 55.51 | 51.15 | 52.87 | 52.87 | 3,236,600 |
Dec. 28, 2020 | 59.58 | 59.72 | 55.11 | 55.64 | 55.64 | 2,581,600 |
Dec. 24, 2020 | 57.97 | 59.22 | 57.01 | 58.58 | 58.58 | 1,580,200 |
Dec. 23, 2020 | 59.70 | 60.35 | 56.65 | 56.86 | 56.86 | 3,044,900 |
Dec. 22, 2020 | 58.50 | 61.24 | 58.22 | 59.71 | 59.71 | 3,782,800 |
Dec. 21, 2020 | 54.96 | 58.50 | 54.15 | 58.49 | 58.49 | 4,462,800 |
Dec. 18, 2020 | 54.40 | 58.78 | 52.66 | 57.44 | 57.44 | 7,396,800 |
Dec. 17, 2020 | 50.77 | 53.80 | 49.85 | 53.47 | 53.47 | 6,251,600 |
Dec. 16, 2020 | 48.47 | 50.20 | 47.63 | 48.74 | 48.74 | 3,740,000 |
Dec. 15, 2020 | 47.33 | 48.64 | 45.41 | 48.02 | 48.02 | 3,561,000 |
Dec. 14, 2020 | 45.07 | 47.94 | 44.52 | 46.93 | 46.93 | 5,097,500 |
Dec. 11, 2020 | 42.76 | 44.18 | 41.83 | 43.55 | 43.55 | 2,287,500 |
Dec. 10, 2020 | 40.24 | 42.84 | 39.40 | 42.68 | 42.68 | 2,565,400 |
Dec. 09, 2020 | 43.88 | 45.10 | 40.01 | 41.42 | 41.42 | 3,224,000 |
Dec. 08, 2020 | 43.09 | 44.28 | 42.76 | 43.99 | 43.99 | 2,258,100 |
Dec. 07, 2020 | 43.06 | 44.47 | 43.00 | 43.33 | 43.33 | 2,041,400 |
Dec. 04, 2020 | 42.40 | 43.59 | 41.33 | 42.95 | 42.95 | 2,436,700 |
Dec. 03, 2020 | 41.39 | 43.32 | 41.12 | 42.21 | 42.21 | 2,366,700 |
Dec. 02, 2020 | 42.50 | 42.50 | 38.10 | 41.05 | 41.05 | 5,081,200 |
Dec. 01, 2020 | 45.26 | 45.92 | 43.02 | 44.57 | 44.57 | 5,413,400 |
Nov. 30, 2020 | 41.45 | 45.68 | 40.75 | 44.98 | 44.98 | 10,992,200 |
Nov. 27, 2020 | 39.22 | 40.91 | 38.61 | 40.42 | 40.42 | 2,703,600 |
Nov. 25, 2020 | 38.30 | 39.46 | 37.54 | 38.96 | 38.96 | 3,118,800 |
Nov. 24, 2020 | 40.42 | 40.70 | 36.54 | 37.85 | 37.85 | 6,047,600 |
Nov. 23, 2020 | 40.95 | 41.95 | 38.80 | 41.47 | 41.47 | 3,729,400 |
Nov. 20, 2020 | 38.44 | 41.11 | 37.80 | 40.19 | 40.19 | 4,137,500 |
Nov. 19, 2020 | 36.60 | 37.86 | 35.85 | 37.54 | 37.54 | 2,631,600 |
Nov. 18, 2020 | 38.16 | 40.42 | 35.44 | 35.76 | 35.76 | 7,384,500 |
Nov. 17, 2020 | 36.64 | 37.18 | 35.32 | 36.77 | 36.77 | 2,093,300 |
Nov. 16, 2020 | 36.50 | 37.50 | 35.80 | 36.64 | 36.64 | 2,414,900 |
Nov. 13, 2020 | 36.96 | 38.33 | 36.07 | 37.27 | 37.27 | 3,039,900 |
Nov. 12, 2020 | 35.82 | 38.20 | 35.50 | 35.81 | 35.81 | 3,664,800 |
Nov. 11, 2020 | 35.72 | 36.42 | 34.17 | 35.66 | 35.66 | 3,262,700 |
Nov. 10, 2020 | 37.36 | 37.60 | 32.74 | 33.97 | 33.97 | 5,170,700 |
Nov. 09, 2020 | 41.94 | 42.63 | 36.50 | 36.54 | 36.54 | 5,874,600 |
Nov. 06, 2020 | 41.00 | 43.57 | 40.31 | 42.30 | 42.30 | 4,653,900 |
Nov. 05, 2020 | 39.06 | 42.24 | 38.77 | 41.86 | 41.86 | 6,578,300 |
Nov. 04, 2020 | 35.25 | 37.37 | 34.23 | 37.30 | 37.30 | 4,813,900 |
Nov. 03, 2020 | 31.25 | 34.78 | 30.88 | 34.27 | 34.27 | 5,872,000 |
Nov. 02, 2020 | 28.81 | 31.07 | 28.25 | 30.62 | 30.62 | 3,817,600 |
Oct. 30, 2020 | 29.94 | 31.72 | 25.26 | 28.66 | 28.66 | 10,740,700 |
Oct. 29, 2020 | 31.21 | 32.06 | 30.12 | 31.88 | 31.88 | 4,131,100 |
Oct. 28, 2020 | 30.20 | 30.92 | 29.34 | 30.03 | 30.03 | 2,574,100 |
Oct. 27, 2020 | 32.11 | 32.59 | 31.19 | 31.49 | 31.49 | 2,256,700 |
Oct. 26, 2020 | 33.54 | 34.07 | 30.91 | 31.71 | 31.71 | 3,432,400 |
Oct. 23, 2020 | 33.00 | 33.95 | 31.57 | 33.85 | 33.85 | 3,261,000 |
Oct. 22, 2020 | 34.55 | 34.97 | 32.49 | 32.86 | 32.86 | 4,007,600 |
Oct. 21, 2020 | 36.89 | 37.95 | 34.12 | 34.21 | 34.21 | 3,216,900 |
Oct. 20, 2020 | 36.75 | 37.81 | 35.54 | 36.10 | 36.10 | 2,347,400 |
Oct. 19, 2020 | 39.05 | 39.84 | 36.29 | 36.43 | 36.43 | 3,511,900 |
Oct. 16, 2020 | 39.39 | 41.10 | 38.25 | 38.39 | 38.39 | 2,685,500 |
Oct. 15, 2020 | 39.57 | 40.00 | 37.76 | 38.10 | 38.10 | 3,746,100 |
Oct. 14, 2020 | 41.20 | 42.36 | 40.05 | 41.20 | 41.20 | 4,002,900 |
Oct. 13, 2020 | 38.54 | 40.21 | 37.87 | 39.83 | 39.83 | 2,935,600 |
Oct. 12, 2020 | 37.66 | 38.66 | 37.11 | 38.30 | 38.30 | 2,516,900 |
Oct. 09, 2020 | 35.23 | 37.26 | 35.20 | 36.43 | 36.43 | 2,205,500 |
Oct. 08, 2020 | 36.84 | 37.31 | 35.22 | 35.81 | 35.81 | 2,151,500 |
Oct. 07, 2020 | 36.16 | 36.75 | 34.83 | 36.53 | 36.53 | 3,393,600 |
Oct. 06, 2020 | 35.65 | 36.93 | 35.14 | 35.57 | 35.57 | 3,298,600 |
Oct. 05, 2020 | 34.84 | 35.97 | 34.75 | 35.58 | 35.58 | 2,688,400 |
Oct. 02, 2020 | 33.52 | 36.20 | 33.40 | 34.38 | 34.38 | 4,405,800 |
Oct. 01, 2020 | 33.66 | 35.35 | 33.19 | 35.20 | 35.20 | 4,250,400 |
Sep. 30, 2020 | 33.05 | 34.17 | 32.03 | 32.74 | 32.74 | 5,065,400 |
Sep. 29, 2020 | 31.20 | 33.77 | 31.11 | 33.03 | 33.03 | 4,565,200 |
Sep. 28, 2020 | 31.66 | 32.17 | 30.56 | 31.05 | 31.05 | 2,502,100 |
Sep. 25, 2020 | 30.65 | 31.40 | 29.83 | 30.38 | 30.38 | 2,247,200 |
Sep. 24, 2020 | 32.19 | 32.48 | 29.79 | 30.29 | 30.29 | 4,753,000 |
Sep. 23, 2020 | 32.22 | 34.72 | 31.71 | 32.67 | 32.67 | 6,017,300 |
Sep. 22, 2020 | 33.00 | 33.38 | 31.39 | 32.17 | 32.17 | 2,497,500 |
Sep. 21, 2020 | 31.83 | 33.78 | 31.45 | 32.71 | 32.71 | 5,755,900 |
Sep. 18, 2020 | 32.60 | 33.99 | 31.05 | 32.79 | 32.79 | 6,500,400 |
Sep. 17, 2020 | 30.21 | 32.93 | 28.24 | 32.35 | 32.35 | 7,640,200 |
Sep. 16, 2020 | 29.50 | 32.37 | 28.90 | 32.23 | 32.23 | 10,219,900 |
Sep. 15, 2020 | 25.79 | 28.91 | 25.40 | 28.67 | 28.67 | 9,279,700 |
Sep. 14, 2020 | 24.91 | 25.55 | 24.25 | 25.31 | 25.31 | 3,590,500 |
Sep. 11, 2020 | 25.20 | 25.55 | 23.42 | 24.20 | 24.20 | 3,790,000 |
Sep. 10, 2020 | 25.35 | 27.20 | 24.64 | 24.97 | 24.97 | 5,371,700 |
Sep. 09, 2020 | 24.08 | 25.40 | 23.50 | 25.07 | 25.07 | 4,744,000 |
Sep. 08, 2020 | 21.84 | 24.48 | 21.70 | 23.48 | 23.48 | 3,770,100 |
Sep. 04, 2020 | 23.59 | 24.70 | 20.60 | 23.50 | 23.50 | 6,641,100 |
Sep. 03, 2020 | 25.13 | 26.15 | 23.12 | 24.12 | 24.12 | 5,339,000 |
Sep. 02, 2020 | 27.05 | 27.19 | 22.71 | 26.37 | 26.37 | 7,492,700 |
Sep. 01, 2020 | 24.33 | 27.92 | 24.14 | 26.91 | 26.91 | 9,062,500 |
Aug. 31, 2020 | 24.42 | 25.45 | 23.55 | 24.19 | 24.19 | 5,705,000 |
Aug. 28, 2020 | 22.89 | 24.55 | 22.46 | 23.98 | 23.98 | 7,019,400 |
Aug. 27, 2020 | 23.33 | 24.01 | 22.30 | 22.70 | 22.70 | 5,425,500 |
Aug. 26, 2020 | 24.85 | 26.05 | 23.32 | 23.67 | 23.67 | 5,697,600 |
Aug. 25, 2020 | 23.75 | 25.56 | 23.47 | 24.51 | 24.51 | 6,153,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |