Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 49.50 | 50.08 | 47.37 | 48.34 | 48.34 | 398,700 |
Jan. 14, 2021 | 47.86 | 50.26 | 47.45 | 49.95 | 49.95 | 601,800 |
Jan. 13, 2021 | 48.38 | 49.19 | 47.29 | 47.43 | 47.43 | 278,500 |
Jan. 12, 2021 | 48.09 | 50.10 | 48.01 | 48.74 | 48.74 | 440,400 |
Jan. 11, 2021 | 46.84 | 49.43 | 46.05 | 48.13 | 48.13 | 2,028,700 |
Jan. 08, 2021 | 47.88 | 48.88 | 45.74 | 46.96 | 46.96 | 2,662,300 |
Jan. 07, 2021 | 48.05 | 50.17 | 47.35 | 49.49 | 49.49 | 863,700 |
Jan. 06, 2021 | 47.67 | 49.48 | 46.50 | 48.68 | 48.68 | 749,500 |
Jan. 05, 2021 | 45.75 | 45.75 | 44.33 | 44.91 | 44.91 | 216,200 |
Jan. 04, 2021 | 45.39 | 46.03 | 44.16 | 44.97 | 44.97 | 317,200 |
Dec. 31, 2020 | 46.91 | 46.91 | 44.85 | 45.36 | 45.36 | 289,200 |
Dec. 30, 2020 | 46.52 | 48.25 | 46.50 | 46.75 | 46.75 | 402,600 |
Dec. 29, 2020 | 47.50 | 47.69 | 45.15 | 46.48 | 46.48 | 396,100 |
Dec. 28, 2020 | 49.94 | 49.95 | 47.66 | 47.90 | 47.90 | 266,900 |
Dec. 24, 2020 | 48.75 | 50.00 | 48.72 | 48.72 | 48.72 | 90,900 |
Dec. 23, 2020 | 50.00 | 50.15 | 48.56 | 48.78 | 48.78 | 295,000 |
Dec. 22, 2020 | 47.48 | 49.95 | 46.61 | 49.35 | 49.35 | 389,300 |
Dec. 21, 2020 | 45.00 | 46.75 | 43.72 | 46.59 | 46.59 | 419,600 |
Dec. 18, 2020 | 44.04 | 44.99 | 43.29 | 44.93 | 44.93 | 1,288,700 |
Dec. 17, 2020 | 43.00 | 43.96 | 41.91 | 43.61 | 43.61 | 444,900 |
Dec. 16, 2020 | 43.89 | 45.95 | 42.93 | 43.38 | 43.38 | 572,100 |
Dec. 15, 2020 | 40.55 | 43.15 | 40.50 | 43.13 | 43.13 | 500,200 |
Dec. 14, 2020 | 41.04 | 42.64 | 39.55 | 40.20 | 40.20 | 651,300 |
Dec. 11, 2020 | 38.70 | 40.71 | 38.36 | 39.96 | 39.96 | 338,700 |
Dec. 10, 2020 | 38.82 | 40.38 | 38.33 | 38.85 | 38.85 | 594,900 |
Dec. 09, 2020 | 38.80 | 39.37 | 36.83 | 38.93 | 38.93 | 746,400 |
Dec. 08, 2020 | 36.29 | 37.43 | 35.68 | 37.37 | 37.37 | 435,500 |
Dec. 07, 2020 | 37.76 | 38.42 | 36.37 | 36.50 | 36.50 | 386,900 |
Dec. 04, 2020 | 38.16 | 38.62 | 37.54 | 37.86 | 37.86 | 200,300 |
Dec. 03, 2020 | 37.90 | 38.62 | 37.50 | 37.90 | 37.90 | 188,300 |
Dec. 02, 2020 | 36.41 | 37.91 | 35.93 | 37.68 | 37.68 | 242,800 |
Dec. 01, 2020 | 34.98 | 37.24 | 34.91 | 36.47 | 36.47 | 265,500 |
Nov. 30, 2020 | 36.84 | 37.14 | 34.52 | 34.84 | 34.84 | 363,900 |
Nov. 27, 2020 | 35.69 | 37.12 | 34.34 | 37.05 | 37.05 | 118,000 |
Nov. 25, 2020 | 35.97 | 35.99 | 35.20 | 35.65 | 35.65 | 166,500 |
Nov. 24, 2020 | 34.98 | 36.25 | 34.49 | 35.92 | 35.92 | 249,100 |
Nov. 23, 2020 | 36.82 | 36.97 | 34.38 | 34.49 | 34.49 | 410,500 |
Nov. 20, 2020 | 36.20 | 36.72 | 35.72 | 36.45 | 36.45 | 273,600 |
Nov. 19, 2020 | 36.33 | 37.00 | 35.92 | 36.58 | 36.58 | 261,800 |
Nov. 18, 2020 | 36.98 | 37.70 | 36.48 | 36.51 | 36.51 | 339,000 |
Nov. 17, 2020 | 35.48 | 36.77 | 35.39 | 36.60 | 36.60 | 257,700 |
Nov. 16, 2020 | 35.00 | 35.83 | 34.80 | 35.78 | 35.78 | 505,800 |
Nov. 13, 2020 | 33.97 | 34.68 | 33.60 | 34.53 | 34.53 | 235,000 |
Nov. 12, 2020 | 34.12 | 34.63 | 33.00 | 33.58 | 33.58 | 528,200 |
Nov. 11, 2020 | 33.73 | 34.46 | 32.81 | 34.25 | 34.25 | 348,500 |
Nov. 10, 2020 | 33.08 | 33.87 | 31.35 | 33.60 | 33.60 | 550,900 |
Nov. 09, 2020 | 31.23 | 33.75 | 30.89 | 33.00 | 33.00 | 831,700 |
Nov. 06, 2020 | 29.00 | 30.11 | 29.00 | 30.01 | 30.01 | 510,700 |
Nov. 05, 2020 | 31.65 | 31.72 | 27.20 | 29.01 | 29.01 | 653,000 |
Nov. 04, 2020 | 28.45 | 31.32 | 28.18 | 31.06 | 31.06 | 327,200 |
Nov. 03, 2020 | 28.22 | 28.96 | 27.69 | 28.69 | 28.69 | 387,800 |
Nov. 02, 2020 | 28.97 | 28.99 | 27.15 | 27.93 | 27.93 | 213,300 |
Oct. 30, 2020 | 29.58 | 29.58 | 28.16 | 28.76 | 28.76 | 235,400 |
Oct. 29, 2020 | 28.34 | 29.70 | 27.59 | 29.32 | 29.32 | 300,800 |
Oct. 28, 2020 | 29.16 | 29.16 | 27.79 | 28.46 | 28.46 | 311,300 |
Oct. 27, 2020 | 29.11 | 30.00 | 28.53 | 29.75 | 29.75 | 269,600 |
Oct. 26, 2020 | 28.06 | 29.19 | 28.00 | 29.05 | 29.05 | 387,400 |
Oct. 23, 2020 | 28.82 | 28.96 | 27.83 | 28.86 | 28.86 | 182,300 |
Oct. 22, 2020 | 27.04 | 28.51 | 27.04 | 28.50 | 28.50 | 484,400 |
Oct. 21, 2020 | 26.90 | 27.40 | 26.45 | 27.10 | 27.10 | 505,400 |
Oct. 20, 2020 | 27.74 | 28.10 | 26.40 | 27.03 | 27.03 | 265,500 |
Oct. 19, 2020 | 28.98 | 29.75 | 27.39 | 27.44 | 27.44 | 436,100 |
Oct. 16, 2020 | 28.11 | 29.24 | 28.02 | 28.74 | 28.74 | 208,100 |
Oct. 15, 2020 | 28.15 | 28.99 | 27.69 | 28.28 | 28.28 | 186,800 |
Oct. 14, 2020 | 28.75 | 29.09 | 27.72 | 28.21 | 28.21 | 413,100 |
Oct. 13, 2020 | 29.58 | 29.85 | 28.50 | 28.70 | 28.70 | 274,200 |
Oct. 12, 2020 | 29.22 | 29.88 | 28.91 | 29.68 | 29.68 | 196,300 |
Oct. 09, 2020 | 29.09 | 29.84 | 29.05 | 29.28 | 29.28 | 281,400 |
Oct. 08, 2020 | 28.59 | 29.12 | 27.98 | 29.05 | 29.05 | 690,500 |
Oct. 07, 2020 | 27.52 | 28.20 | 27.33 | 28.11 | 28.11 | 306,600 |
Oct. 06, 2020 | 28.15 | 28.37 | 27.51 | 27.58 | 27.58 | 308,500 |
Oct. 05, 2020 | 26.84 | 28.55 | 26.69 | 28.13 | 28.13 | 530,200 |
Oct. 02, 2020 | 27.09 | 27.89 | 26.52 | 26.52 | 26.52 | 215,000 |
Oct. 01, 2020 | 27.40 | 27.92 | 26.85 | 27.53 | 27.53 | 310,400 |
Sep. 30, 2020 | 28.05 | 28.55 | 27.02 | 27.52 | 27.52 | 304,500 |
Sep. 29, 2020 | 27.65 | 28.23 | 27.26 | 27.91 | 27.91 | 278,500 |
Sep. 28, 2020 | 28.14 | 28.21 | 26.84 | 27.36 | 27.36 | 396,600 |
Sep. 25, 2020 | 26.87 | 27.99 | 26.87 | 27.85 | 27.85 | 368,800 |
Sep. 24, 2020 | 28.40 | 28.40 | 26.54 | 27.01 | 27.01 | 384,100 |
Sep. 23, 2020 | 27.35 | 29.12 | 25.92 | 28.54 | 28.54 | 1,235,600 |
Sep. 22, 2020 | 28.19 | 28.92 | 27.23 | 28.90 | 28.90 | 173,000 |
Sep. 21, 2020 | 29.43 | 29.43 | 27.43 | 27.76 | 27.76 | 455,200 |
Sep. 18, 2020 | 29.83 | 30.01 | 28.56 | 29.95 | 29.95 | 1,074,000 |
Sep. 17, 2020 | 29.14 | 30.03 | 29.09 | 29.52 | 29.52 | 233,800 |
Sep. 16, 2020 | 29.20 | 30.39 | 29.15 | 29.79 | 29.79 | 280,000 |
Sep. 15, 2020 | 29.05 | 30.22 | 28.91 | 29.17 | 29.17 | 306,600 |
Sep. 14, 2020 | 27.28 | 28.78 | 27.14 | 28.67 | 28.67 | 451,100 |
Sep. 11, 2020 | 27.77 | 28.18 | 26.34 | 27.01 | 27.01 | 345,800 |
Sep. 10, 2020 | 28.08 | 28.89 | 27.61 | 27.68 | 27.68 | 268,000 |
Sep. 09, 2020 | 28.15 | 28.38 | 27.52 | 27.94 | 27.94 | 389,100 |
Sep. 08, 2020 | 28.00 | 28.60 | 27.42 | 27.89 | 27.89 | 258,800 |
Sep. 04, 2020 | 29.40 | 29.40 | 27.22 | 28.41 | 28.41 | 375,400 |
Sep. 03, 2020 | 30.40 | 31.07 | 29.18 | 29.34 | 29.34 | 281,800 |
Sep. 02, 2020 | 29.45 | 30.70 | 28.94 | 30.46 | 30.46 | 304,200 |
Sep. 01, 2020 | 30.51 | 30.56 | 29.34 | 29.48 | 29.48 | 338,600 |
Aug. 31, 2020 | 30.07 | 30.66 | 29.71 | 30.52 | 30.52 | 267,600 |
Aug. 28, 2020 | 29.75 | 30.20 | 29.23 | 29.87 | 29.87 | 145,900 |
Aug. 27, 2020 | 29.74 | 30.09 | 29.15 | 29.66 | 29.66 | 245,500 |
Aug. 26, 2020 | 30.74 | 30.77 | 29.51 | 29.64 | 29.64 | 255,500 |
Aug. 25, 2020 | 29.80 | 31.39 | 29.66 | 30.97 | 30.97 | 351,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |