35.70 +0.17 (0.48%)
After hours: 6:32PM EST
Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jan 2021 | 35.77 | 36.00 | 34.86 | 35.53 | 35.53 | 1,387,306 |
19 Jan 2021 | 35.71 | 36.00 | 34.14 | 34.68 | 34.68 | 2,262,700 |
15 Jan 2021 | 35.74 | 36.48 | 35.30 | 35.64 | 35.64 | 990,200 |
14 Jan 2021 | 36.64 | 36.98 | 35.17 | 35.37 | 35.37 | 1,583,800 |
13 Jan 2021 | 35.97 | 36.65 | 35.33 | 36.18 | 36.18 | 753,900 |
12 Jan 2021 | 35.64 | 36.41 | 35.30 | 35.83 | 35.83 | 1,158,500 |
11 Jan 2021 | 36.00 | 36.33 | 35.36 | 35.44 | 35.44 | 1,074,600 |
08 Jan 2021 | 35.68 | 36.93 | 35.42 | 36.41 | 36.41 | 1,123,400 |
07 Jan 2021 | 35.14 | 35.56 | 33.98 | 35.18 | 35.18 | 938,800 |
06 Jan 2021 | 35.33 | 35.89 | 34.85 | 34.92 | 34.92 | 860,500 |
05 Jan 2021 | 34.45 | 35.73 | 34.35 | 35.62 | 35.62 | 880,700 |
04 Jan 2021 | 35.22 | 35.46 | 33.90 | 34.32 | 34.32 | 921,300 |
31 Dec 2020 | 33.41 | 34.42 | 33.14 | 34.35 | 34.35 | 1,748,200 |
30 Dec 2020 | 33.24 | 33.74 | 32.75 | 33.68 | 33.68 | 968,600 |
29 Dec 2020 | 31.95 | 32.69 | 31.75 | 32.60 | 32.60 | 1,062,400 |
28 Dec 2020 | 31.93 | 32.47 | 30.91 | 31.23 | 31.23 | 2,074,000 |
24 Dec 2020 | 33.51 | 33.81 | 31.40 | 32.01 | 32.01 | 2,160,600 |
23 Dec 2020 | 34.29 | 34.85 | 34.26 | 34.55 | 34.55 | 887,900 |
22 Dec 2020 | 35.67 | 35.76 | 33.95 | 34.17 | 34.17 | 969,000 |
21 Dec 2020 | 35.56 | 36.00 | 35.04 | 35.13 | 35.13 | 943,100 |
18 Dec 2020 | 36.40 | 36.40 | 35.59 | 35.82 | 35.82 | 1,052,200 |
17 Dec 2020 | 35.29 | 36.45 | 35.22 | 36.44 | 36.44 | 1,337,000 |
16 Dec 2020 | 35.10 | 35.49 | 34.15 | 35.21 | 35.21 | 779,000 |
15 Dec 2020 | 35.94 | 36.00 | 34.06 | 34.56 | 34.56 | 1,645,500 |
14 Dec 2020 | 35.78 | 36.42 | 35.39 | 35.63 | 35.63 | 1,117,000 |
11 Dec 2020 | 35.87 | 36.50 | 35.50 | 35.55 | 35.55 | 724,700 |
10 Dec 2020 | 36.16 | 36.68 | 35.16 | 35.87 | 35.87 | 1,105,300 |
09 Dec 2020 | 37.43 | 38.00 | 35.83 | 36.52 | 36.52 | 759,200 |
08 Dec 2020 | 36.89 | 37.41 | 35.76 | 37.41 | 37.41 | 1,079,900 |
07 Dec 2020 | 38.30 | 38.40 | 36.80 | 36.95 | 36.95 | 1,057,200 |
04 Dec 2020 | 39.40 | 39.51 | 37.69 | 38.34 | 38.34 | 593,700 |
03 Dec 2020 | 39.65 | 40.24 | 38.56 | 38.93 | 38.93 | 967,500 |
02 Dec 2020 | 38.84 | 39.55 | 38.40 | 39.14 | 39.14 | 1,388,700 |
01 Dec 2020 | 39.05 | 39.80 | 38.31 | 38.84 | 38.84 | 1,678,500 |
30 Nov 2020 | 38.63 | 38.75 | 36.81 | 37.16 | 37.16 | 1,248,600 |
27 Nov 2020 | 39.03 | 41.00 | 38.62 | 38.97 | 38.97 | 870,300 |
25 Nov 2020 | 37.74 | 38.55 | 36.75 | 38.05 | 38.05 | 1,155,100 |
24 Nov 2020 | 39.01 | 39.30 | 37.27 | 37.47 | 37.47 | 1,980,600 |
23 Nov 2020 | 40.50 | 42.15 | 37.70 | 38.64 | 38.64 | 2,878,600 |
20 Nov 2020 | 40.95 | 42.42 | 40.17 | 41.92 | 41.92 | 928,800 |
19 Nov 2020 | 39.69 | 41.07 | 39.56 | 40.78 | 40.78 | 384,900 |
18 Nov 2020 | 40.80 | 40.80 | 39.45 | 39.51 | 39.51 | 394,600 |
17 Nov 2020 | 39.69 | 40.75 | 39.30 | 40.42 | 40.42 | 583,800 |
16 Nov 2020 | 41.65 | 41.81 | 39.29 | 39.69 | 39.69 | 780,100 |
13 Nov 2020 | 41.38 | 42.33 | 40.77 | 41.61 | 41.61 | 638,200 |
12 Nov 2020 | 41.23 | 42.22 | 40.00 | 40.81 | 40.81 | 1,314,900 |
11 Nov 2020 | 38.69 | 39.80 | 37.85 | 39.36 | 39.36 | 488,700 |
10 Nov 2020 | 40.02 | 40.02 | 37.48 | 38.24 | 38.24 | 803,700 |
09 Nov 2020 | 43.20 | 43.40 | 40.38 | 40.64 | 40.64 | 1,705,200 |
06 Nov 2020 | 40.00 | 42.55 | 40.00 | 42.38 | 42.38 | 1,148,000 |
05 Nov 2020 | 38.82 | 40.09 | 38.31 | 39.98 | 39.98 | 1,072,500 |
04 Nov 2020 | 37.46 | 38.74 | 37.46 | 37.91 | 37.91 | 707,600 |
03 Nov 2020 | 37.89 | 37.89 | 36.00 | 36.49 | 36.49 | 861,700 |
02 Nov 2020 | 37.04 | 38.41 | 36.58 | 38.09 | 38.09 | 703,500 |
30 Oct 2020 | 37.10 | 37.42 | 36.00 | 36.59 | 36.59 | 544,700 |
29 Oct 2020 | 36.60 | 37.70 | 36.28 | 37.53 | 37.53 | 467,400 |
28 Oct 2020 | 37.30 | 37.87 | 36.00 | 36.60 | 36.60 | 701,400 |
27 Oct 2020 | 37.11 | 38.05 | 36.47 | 37.90 | 37.90 | 431,000 |
26 Oct 2020 | 39.00 | 39.00 | 36.62 | 37.38 | 37.38 | 944,900 |
23 Oct 2020 | 37.29 | 38.53 | 37.11 | 38.23 | 38.23 | 722,000 |
22 Oct 2020 | 37.51 | 38.40 | 37.10 | 37.70 | 37.70 | 662,300 |
21 Oct 2020 | 36.74 | 38.16 | 36.71 | 37.54 | 37.54 | 780,600 |
20 Oct 2020 | 35.08 | 37.43 | 34.81 | 36.53 | 36.53 | 1,388,800 |
19 Oct 2020 | 34.19 | 34.94 | 33.78 | 34.56 | 34.56 | 1,132,600 |
16 Oct 2020 | 34.10 | 34.33 | 33.43 | 33.57 | 33.57 | 711,100 |
15 Oct 2020 | 34.06 | 34.59 | 33.78 | 34.40 | 34.40 | 643,100 |
14 Oct 2020 | 35.88 | 35.88 | 34.39 | 34.94 | 34.94 | 844,300 |
13 Oct 2020 | 35.64 | 36.30 | 35.08 | 35.84 | 35.84 | 1,217,000 |
12 Oct 2020 | 34.43 | 35.82 | 34.00 | 35.53 | 35.53 | 1,791,400 |
09 Oct 2020 | 32.72 | 34.50 | 32.43 | 33.78 | 33.78 | 773,500 |
08 Oct 2020 | 32.40 | 32.99 | 31.93 | 32.72 | 32.72 | 1,513,500 |
07 Oct 2020 | 32.78 | 32.94 | 32.05 | 32.15 | 32.15 | 1,117,600 |
06 Oct 2020 | 32.52 | 32.90 | 31.91 | 32.48 | 32.48 | 825,100 |
05 Oct 2020 | 33.21 | 33.21 | 32.30 | 32.92 | 32.92 | 556,100 |
02 Oct 2020 | 32.87 | 33.38 | 32.56 | 32.60 | 32.60 | 611,600 |
01 Oct 2020 | 32.89 | 33.97 | 32.65 | 33.65 | 33.65 | 1,130,800 |
30 Sep 2020 | 31.87 | 32.59 | 31.76 | 32.49 | 32.49 | 1,644,000 |
29 Sep 2020 | 32.70 | 32.89 | 31.64 | 31.87 | 31.87 | 3,785,800 |
28 Sep 2020 | 32.96 | 34.07 | 32.55 | 33.98 | 33.98 | 1,283,900 |
25 Sep 2020 | 32.75 | 32.99 | 32.51 | 32.73 | 32.73 | 901,300 |
24 Sep 2020 | 33.22 | 33.42 | 32.37 | 32.80 | 32.80 | 1,327,700 |
23 Sep 2020 | 33.22 | 34.21 | 32.44 | 34.07 | 34.07 | 3,462,200 |
22 Sep 2020 | 34.49 | 34.49 | 32.08 | 32.83 | 32.83 | 3,393,500 |
21 Sep 2020 | 33.90 | 34.12 | 32.86 | 34.02 | 34.02 | 1,333,400 |
18 Sep 2020 | 35.06 | 35.20 | 33.77 | 34.66 | 34.66 | 947,500 |
17 Sep 2020 | 36.00 | 36.50 | 34.41 | 34.75 | 34.75 | 1,208,400 |
16 Sep 2020 | 36.91 | 37.60 | 36.25 | 36.48 | 36.48 | 911,500 |
15 Sep 2020 | 37.97 | 38.24 | 36.62 | 37.03 | 37.03 | 971,000 |
14 Sep 2020 | 37.23 | 37.80 | 37.21 | 37.69 | 37.69 | 593,100 |
11 Sep 2020 | 37.27 | 37.83 | 36.22 | 36.80 | 36.80 | 1,021,700 |
10 Sep 2020 | 38.34 | 38.69 | 36.83 | 36.88 | 36.88 | 787,800 |
09 Sep 2020 | 39.00 | 39.76 | 37.56 | 37.87 | 37.87 | 704,300 |
08 Sep 2020 | 37.58 | 39.17 | 37.26 | 37.46 | 37.46 | 911,000 |
04 Sep 2020 | 38.64 | 39.52 | 36.80 | 38.70 | 38.70 | 837,700 |
03 Sep 2020 | 41.50 | 41.69 | 38.11 | 38.99 | 38.99 | 788,200 |
02 Sep 2020 | 44.58 | 44.58 | 40.73 | 41.90 | 41.90 | 1,953,600 |
01 Sep 2020 | 41.45 | 43.63 | 41.44 | 43.50 | 43.50 | 1,252,300 |
31 Aug 2020 | 40.52 | 42.74 | 40.52 | 41.44 | 41.44 | 749,100 |
28 Aug 2020 | 42.11 | 42.50 | 40.51 | 41.16 | 41.16 | 830,100 |
27 Aug 2020 | 42.62 | 43.11 | 41.30 | 41.68 | 41.68 | 729,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |