Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 46.88 | 46.90 | 45.91 | 46.13 | 46.13 | 11,077,129 |
21 Jan 2021 | 46.80 | 47.08 | 46.36 | 47.02 | 47.02 | 5,176,572 |
20 Jan 2021 | 46.18 | 46.64 | 46.05 | 46.30 | 46.30 | 4,035,497 |
19 Jan 2021 | 45.57 | 46.01 | 45.33 | 45.87 | 45.87 | 6,560,576 |
18 Jan 2021 | 45.81 | 45.89 | 45.22 | 45.45 | 45.45 | 3,519,203 |
15 Jan 2021 | 47.35 | 47.54 | 46.78 | 46.82 | 46.82 | 6,630,527 |
14 Jan 2021 | 46.14 | 46.24 | 45.65 | 46.06 | 46.06 | 3,819,611 |
13 Jan 2021 | 46.48 | 46.61 | 46.06 | 46.22 | 46.22 | 4,185,217 |
12 Jan 2021 | 46.26 | 46.91 | 46.00 | 46.00 | 46.00 | 5,235,502 |
11 Jan 2021 | 47.00 | 47.14 | 46.33 | 46.50 | 46.50 | 5,002,001 |
08 Jan 2021 | 47.01 | 47.15 | 46.39 | 46.67 | 46.67 | 4,992,905 |
07 Jan 2021 | 45.80 | 47.04 | 45.76 | 46.90 | 46.90 | 8,367,640 |
06 Jan 2021 | 44.62 | 44.94 | 43.78 | 44.21 | 44.21 | 6,056,323 |
05 Jan 2021 | 43.50 | 44.48 | 43.46 | 44.30 | 44.30 | 6,788,674 |
04 Jan 2021 | 42.63 | 43.06 | 42.46 | 43.06 | 43.06 | 3,381,216 |
31 Dec 2020 | 43.00 | 43.29 | 42.43 | 42.43 | 42.43 | 2,709,762 |
30 Dec 2020 | 43.00 | 43.14 | 42.68 | 43.14 | 43.14 | 2,893,136 |
29 Dec 2020 | 43.11 | 43.20 | 42.84 | 42.92 | 42.92 | 2,767,552 |
24 Dec 2020 | 43.13 | 43.41 | 42.75 | 42.95 | 42.95 | 2,116,538 |
23 Dec 2020 | 42.89 | 42.98 | 42.23 | 42.45 | 42.45 | 4,465,309 |
22 Dec 2020 | 43.31 | 43.50 | 42.60 | 42.89 | 42.89 | 4,141,950 |
21 Dec 2020 | 43.36 | 43.66 | 43.05 | 43.66 | 43.66 | 4,361,208 |
18 Dec 2020 | 43.25 | 43.55 | 43.15 | 43.15 | 43.15 | 16,663,545 |
17 Dec 2020 | 42.90 | 43.33 | 42.73 | 43.30 | 43.30 | 9,210,205 |
16 Dec 2020 | 42.50 | 42.85 | 42.41 | 42.55 | 42.55 | 7,173,549 |
15 Dec 2020 | 42.00 | 42.08 | 41.53 | 41.78 | 41.78 | 7,311,489 |
14 Dec 2020 | 42.82 | 43.00 | 42.63 | 42.74 | 42.74 | 5,526,957 |
11 Dec 2020 | 43.00 | 43.30 | 42.81 | 42.82 | 42.82 | 7,668,973 |
10 Dec 2020 | 42.59 | 42.78 | 42.48 | 42.48 | 42.48 | 5,663,819 |
09 Dec 2020 | 42.48 | 42.94 | 42.46 | 42.73 | 42.73 | 6,284,005 |
08 Dec 2020 | 42.09 | 42.49 | 42.00 | 42.25 | 42.25 | 6,882,503 |
07 Dec 2020 | 42.44 | 42.78 | 42.15 | 42.39 | 42.39 | 11,345,809 |
04 Dec 2020 | 41.11 | 41.50 | 40.95 | 41.50 | 41.50 | 5,777,040 |
03 Dec 2020 | 40.48 | 41.35 | 40.44 | 41.25 | 41.25 | 13,499,123 |
02 Dec 2020 | 38.96 | 39.40 | 38.93 | 39.31 | 39.31 | 7,783,953 |
01 Dec 2020 | 38.01 | 38.68 | 37.72 | 38.56 | 38.56 | 6,671,371 |
30 Nov 2020 | 38.65 | 38.96 | 38.02 | 38.07 | 38.07 | 11,011,638 |
27 Nov 2020 | 38.62 | 38.86 | 38.55 | 38.72 | 38.72 | 4,915,672 |
26 Nov 2020 | 39.09 | 39.40 | 38.94 | 39.21 | 39.21 | 5,418,898 |
25 Nov 2020 | 39.30 | 39.48 | 38.88 | 39.46 | 39.46 | 10,239,378 |
24 Nov 2020 | 37.76 | 38.42 | 37.64 | 38.30 | 38.30 | 8,325,696 |
23 Nov 2020 | 36.80 | 37.70 | 36.73 | 37.05 | 37.05 | 6,686,594 |
20 Nov 2020 | 36.33 | 36.48 | 36.14 | 36.14 | 36.14 | 6,456,168 |
19 Nov 2020 | 36.80 | 36.80 | 36.33 | 36.51 | 36.51 | 5,854,568 |
18 Nov 2020 | 36.97 | 36.97 | 36.51 | 36.83 | 36.83 | 5,167,196 |
17 Nov 2020 | 36.80 | 37.28 | 36.78 | 37.01 | 37.01 | 10,697,461 |
16 Nov 2020 | 36.41 | 36.51 | 36.29 | 36.49 | 36.49 | 618,519 |
13 Nov 2020 | 35.97 | 36.13 | 35.71 | 35.77 | 35.77 | 5,526,657 |
12 Nov 2020 | 36.96 | 36.96 | 36.24 | 36.45 | 36.45 | 5,218,287 |
11 Nov 2020 | 36.80 | 36.92 | 36.51 | 36.85 | 36.85 | 6,729,405 |
10 Nov 2020 | 36.30 | 36.53 | 35.95 | 36.03 | 36.03 | 7,455,868 |
09 Nov 2020 | 35.13 | 35.98 | 35.05 | 35.88 | 35.88 | 7,330,707 |
06 Nov 2020 | 34.54 | 34.84 | 34.51 | 34.67 | 34.67 | 4,803,598 |
05 Nov 2020 | 34.00 | 34.29 | 33.88 | 34.24 | 34.24 | 7,116,140 |
04 Nov 2020 | 34.55 | 34.72 | 34.08 | 34.28 | 34.28 | 6,246,206 |
03 Nov 2020 | 34.17 | 34.90 | 34.07 | 34.70 | 34.70 | 6,851,860 |
02 Nov 2020 | 34.09 | 34.11 | 33.75 | 33.81 | 33.81 | 4,887,603 |
30 Oct 2020 | 34.20 | 34.30 | 33.73 | 33.78 | 33.78 | 8,017,237 |
29 Oct 2020 | 33.97 | 34.18 | 33.85 | 34.01 | 34.01 | 5,762,178 |
28 Oct 2020 | 34.75 | 34.91 | 34.60 | 34.77 | 34.77 | 4,421,198 |
27 Oct 2020 | 35.45 | 35.46 | 34.88 | 34.94 | 34.94 | 5,112,189 |
26 Oct 2020 | 35.74 | 36.00 | 35.62 | 35.73 | 35.73 | 3,151,132 |
23 Oct 2020 | 36.32 | 36.36 | 35.85 | 36.00 | 36.00 | 4,409,420 |
22 Oct 2020 | 36.10 | 36.48 | 35.96 | 36.48 | 36.48 | 5,562,580 |
21 Oct 2020 | 36.10 | 36.22 | 35.98 | 36.11 | 36.11 | 5,371,046 |
20 Oct 2020 | 36.35 | 36.38 | 35.75 | 35.90 | 35.90 | 6,696,825 |
19 Oct 2020 | 36.46 | 36.67 | 36.38 | 36.50 | 36.50 | 3,586,501 |
16 Oct 2020 | 36.62 | 36.68 | 36.19 | 36.25 | 36.25 | 6,713,806 |
15 Oct 2020 | 36.52 | 37.33 | 36.28 | 36.77 | 36.77 | 8,442,320 |
14 Oct 2020 | 36.31 | 36.46 | 36.03 | 36.03 | 36.03 | 4,738,335 |
13 Oct 2020 | 36.44 | 36.55 | 36.26 | 36.31 | 36.31 | 4,098,286 |
12 Oct 2020 | 36.59 | 36.71 | 36.25 | 36.44 | 36.44 | 3,785,514 |
09 Oct 2020 | 36.75 | 36.84 | 36.50 | 36.58 | 36.58 | 4,165,394 |
08 Oct 2020 | 36.55 | 36.92 | 36.42 | 36.65 | 36.65 | 5,664,822 |
07 Oct 2020 | 35.63 | 36.15 | 35.43 | 35.88 | 35.88 | 5,924,832 |
06 Oct 2020 | 36.44 | 36.44 | 35.98 | 36.28 | 36.28 | 3,853,902 |
05 Oct 2020 | 35.85 | 36.15 | 35.71 | 36.14 | 36.14 | 4,063,085 |
02 Oct 2020 | 35.70 | 35.78 | 35.02 | 35.12 | 35.12 | 6,906,942 |
01 Oct 2020 | 36.03 | 36.72 | 36.03 | 36.29 | 36.29 | 5,211,041 |
30 Sep 2020 | 36.30 | 36.50 | 35.60 | 35.60 | 35.60 | 10,345,662 |
29 Sep 2020 | 37.40 | 37.41 | 36.66 | 36.89 | 36.89 | 4,307,324 |
28 Sep 2020 | 37.33 | 37.38 | 37.01 | 37.13 | 37.13 | 4,656,647 |
25 Sep 2020 | 37.30 | 37.80 | 37.20 | 37.60 | 37.60 | 4,578,900 |
24 Sep 2020 | 36.50 | 36.99 | 36.46 | 36.91 | 36.91 | 4,525,077 |
23 Sep 2020 | 36.90 | 37.34 | 36.80 | 37.15 | 37.15 | 6,091,479 |
22 Sep 2020 | 36.73 | 36.83 | 36.51 | 36.67 | 36.67 | 7,938,967 |
21 Sep 2020 | 37.60 | 37.68 | 37.28 | 37.35 | 37.35 | 4,241,710 |
18 Sep 2020 | 37.90 | 38.18 | 37.66 | 37.80 | 37.80 | 14,636,337 |
17 Sep 2020 | 38.21 | 38.25 | 37.23 | 37.31 | 37.31 | 9,542,908 |
16 Sep 2020 | 37.99 | 38.37 | 37.82 | 38.00 | 38.00 | 8,304,609 |
15 Sep 2020 | 37.70 | 37.84 | 37.36 | 37.49 | 37.49 | 6,904,333 |
14 Sep 2020 | 37.29 | 37.55 | 37.15 | 37.24 | 37.24 | 5,125,425 |
11 Sep 2020 | 36.60 | 36.68 | 36.38 | 36.55 | 36.55 | 4,427,129 |
10 Sep 2020 | 37.27 | 37.36 | 36.72 | 36.98 | 36.98 | 4,277,349 |
09 Sep 2020 | 36.88 | 36.99 | 36.53 | 36.78 | 36.78 | 5,581,823 |
08 Sep 2020 | 37.35 | 37.56 | 37.05 | 37.41 | 37.41 | 3,697,538 |
07 Sep 2020 | 36.46 | 37.11 | 36.40 | 37.06 | 37.06 | 6,023,571 |
04 Sep 2020 | 36.68 | 36.70 | 36.07 | 36.19 | 36.19 | 6,558,318 |
03 Sep 2020 | 37.79 | 37.89 | 37.47 | 37.61 | 37.61 | 8,002,504 |
03 Sep 2020 | 0.754561 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |