55.75 -0.10 (-0.18%)
After hours: 5:55PM EST
Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jan 2021 | 56.23 | 56.60 | 54.85 | 55.86 | 55.86 | 44,919,106 |
19 Jan 2021 | 53.69 | 55.14 | 52.26 | 54.84 | 54.84 | 64,144,000 |
15 Jan 2021 | 51.30 | 51.40 | 49.26 | 49.97 | 49.97 | 25,211,400 |
14 Jan 2021 | 49.50 | 51.87 | 49.33 | 51.53 | 51.53 | 36,839,800 |
13 Jan 2021 | 50.78 | 50.97 | 48.06 | 48.73 | 48.73 | 49,229,700 |
12 Jan 2021 | 46.30 | 48.95 | 45.65 | 47.82 | 47.82 | 63,889,300 |
11 Jan 2021 | 43.02 | 45.28 | 42.63 | 45.01 | 45.01 | 25,887,300 |
08 Jan 2021 | 43.31 | 43.49 | 42.32 | 43.06 | 43.06 | 18,417,300 |
07 Jan 2021 | 43.98 | 43.98 | 42.96 | 43.32 | 43.32 | 13,625,700 |
06 Jan 2021 | 41.92 | 43.85 | 41.86 | 42.98 | 42.98 | 22,694,900 |
05 Jan 2021 | 40.06 | 41.84 | 40.04 | 41.66 | 41.66 | 18,045,800 |
04 Jan 2021 | 41.95 | 42.12 | 40.14 | 40.51 | 40.51 | 15,768,100 |
31 Dec 2020 | 41.76 | 41.80 | 41.20 | 41.64 | 41.64 | 11,097,900 |
30 Dec 2020 | 41.65 | 42.20 | 41.57 | 41.84 | 41.84 | 6,491,900 |
29 Dec 2020 | 41.89 | 42.13 | 41.37 | 41.57 | 41.57 | 7,987,700 |
28 Dec 2020 | 42.00 | 42.19 | 41.63 | 41.66 | 41.66 | 10,471,400 |
24 Dec 2020 | 42.06 | 42.20 | 41.21 | 41.58 | 41.58 | 7,825,400 |
23 Dec 2020 | 41.18 | 42.89 | 41.10 | 42.45 | 42.45 | 17,573,100 |
22 Dec 2020 | 41.35 | 41.40 | 40.55 | 40.90 | 40.90 | 10,559,000 |
21 Dec 2020 | 40.26 | 41.50 | 40.06 | 41.21 | 41.21 | 15,533,900 |
18 Dec 2020 | 42.02 | 42.05 | 40.59 | 41.01 | 41.01 | 21,808,300 |
17 Dec 2020 | 41.71 | 42.03 | 41.43 | 42.03 | 42.03 | 12,081,600 |
16 Dec 2020 | 41.79 | 41.87 | 40.81 | 41.42 | 41.42 | 15,134,100 |
15 Dec 2020 | 41.99 | 42.16 | 41.31 | 41.66 | 41.66 | 12,531,600 |
14 Dec 2020 | 42.49 | 42.54 | 41.42 | 41.62 | 41.62 | 9,995,700 |
11 Dec 2020 | 42.48 | 42.68 | 41.62 | 41.92 | 41.92 | 15,555,600 |
10 Dec 2020 | 43.83 | 43.88 | 42.46 | 42.87 | 42.87 | 18,235,600 |
09 Dec 2020 | 44.13 | 44.55 | 43.91 | 44.43 | 44.43 | 12,470,500 |
08 Dec 2020 | 43.72 | 44.18 | 43.42 | 43.80 | 43.80 | 10,160,400 |
07 Dec 2020 | 44.40 | 44.40 | 43.58 | 44.31 | 44.31 | 9,207,500 |
04 Dec 2020 | 44.40 | 44.74 | 44.13 | 44.40 | 44.40 | 11,895,200 |
03 Dec 2020 | 44.79 | 44.87 | 43.96 | 44.09 | 44.09 | 13,437,800 |
02 Dec 2020 | 44.00 | 44.60 | 43.67 | 44.58 | 44.58 | 11,280,700 |
01 Dec 2020 | 44.78 | 45.45 | 44.00 | 44.68 | 44.68 | 12,995,000 |
30 Nov 2020 | 44.96 | 45.32 | 43.62 | 43.84 | 43.84 | 21,600,500 |
27 Nov 2020 | 45.35 | 45.59 | 44.75 | 45.06 | 45.06 | 7,528,800 |
25 Nov 2020 | 45.61 | 46.06 | 44.64 | 45.46 | 45.46 | 16,122,300 |
24 Nov 2020 | 45.91 | 46.71 | 45.07 | 46.46 | 46.46 | 20,048,700 |
23 Nov 2020 | 43.96 | 45.16 | 43.56 | 44.77 | 44.77 | 22,569,600 |
20 Nov 2020 | 42.81 | 43.32 | 42.37 | 43.04 | 43.04 | 16,881,200 |
19 Nov 2020 | 42.61 | 43.19 | 42.18 | 42.82 | 42.82 | 17,214,500 |
18 Nov 2020 | 42.19 | 44.13 | 42.06 | 42.72 | 42.72 | 27,632,500 |
17 Nov 2020 | 41.85 | 42.54 | 41.14 | 41.98 | 41.98 | 16,088,200 |
16 Nov 2020 | 41.77 | 42.15 | 40.92 | 42.13 | 42.13 | 16,692,100 |
13 Nov 2020 | 39.69 | 41.32 | 39.60 | 41.19 | 41.19 | 15,004,300 |
12 Nov 2020 | 40.11 | 40.24 | 38.81 | 39.32 | 39.32 | 20,239,900 |
11 Nov 2020 | 41.29 | 41.77 | 40.11 | 40.56 | 40.56 | 19,841,100 |
10 Nov 2020 | 39.75 | 41.59 | 39.56 | 41.08 | 41.08 | 26,746,900 |
09 Nov 2020 | 38.72 | 39.72 | 38.63 | 38.96 | 38.96 | 22,100,800 |
06 Nov 2020 | 37.50 | 38.14 | 37.01 | 37.47 | 37.47 | 18,089,200 |
05 Nov 2020 | 36.90 | 37.25 | 35.34 | 37.14 | 37.14 | 35,075,000 |
04 Nov 2020 | 35.31 | 35.77 | 34.23 | 35.24 | 35.24 | 14,740,600 |
03 Nov 2020 | 35.10 | 35.99 | 34.89 | 35.35 | 35.35 | 11,439,100 |
02 Nov 2020 | 35.12 | 35.38 | 34.38 | 34.55 | 34.55 | 14,648,400 |
30 Oct 2020 | 34.46 | 35.03 | 33.96 | 34.53 | 34.53 | 13,074,000 |
29 Oct 2020 | 34.51 | 35.66 | 34.36 | 34.89 | 34.89 | 14,230,400 |
28 Oct 2020 | 33.73 | 34.63 | 33.55 | 34.09 | 34.09 | 15,010,800 |
27 Oct 2020 | 35.55 | 35.85 | 34.75 | 34.89 | 34.89 | 11,168,600 |
26 Oct 2020 | 36.27 | 36.43 | 35.20 | 35.82 | 35.82 | 15,448,100 |
23 Oct 2020 | 37.49 | 38.03 | 36.78 | 36.83 | 36.83 | 16,296,300 |
22 Oct 2020 | 35.90 | 37.43 | 35.88 | 37.41 | 37.41 | 23,288,900 |
21 Oct 2020 | 36.10 | 36.28 | 35.13 | 35.77 | 35.77 | 23,277,900 |
20 Oct 2020 | 33.96 | 36.37 | 33.77 | 35.60 | 35.60 | 38,660,900 |
19 Oct 2020 | 33.50 | 33.87 | 33.05 | 33.35 | 33.35 | 10,527,300 |
16 Oct 2020 | 32.88 | 33.47 | 32.68 | 33.45 | 33.45 | 11,947,300 |
15 Oct 2020 | 30.99 | 32.69 | 30.95 | 32.59 | 32.59 | 11,829,800 |
14 Oct 2020 | 32.08 | 32.24 | 31.53 | 31.67 | 31.67 | 8,018,000 |
13 Oct 2020 | 32.13 | 32.28 | 31.47 | 31.87 | 31.87 | 7,842,100 |
12 Oct 2020 | 32.36 | 32.67 | 32.12 | 32.21 | 32.21 | 6,932,600 |
09 Oct 2020 | 32.30 | 32.68 | 32.02 | 32.16 | 32.16 | 9,411,700 |
08 Oct 2020 | 31.90 | 32.64 | 31.80 | 32.21 | 32.21 | 17,323,300 |
07 Oct 2020 | 30.85 | 31.76 | 30.81 | 31.62 | 31.62 | 11,794,500 |
06 Oct 2020 | 31.27 | 31.45 | 30.30 | 30.40 | 30.40 | 10,293,700 |
05 Oct 2020 | 30.85 | 31.29 | 30.80 | 30.96 | 30.96 | 8,314,100 |
02 Oct 2020 | 29.65 | 30.90 | 29.59 | 30.46 | 30.46 | 9,474,000 |
01 Oct 2020 | 29.52 | 30.51 | 29.15 | 30.38 | 30.38 | 15,052,900 |
30 Sep 2020 | 28.89 | 29.82 | 28.89 | 29.59 | 29.59 | 11,522,000 |
29 Sep 2020 | 29.27 | 29.40 | 28.50 | 28.74 | 28.74 | 7,419,900 |
28 Sep 2020 | 29.82 | 30.04 | 29.38 | 29.44 | 29.44 | 8,395,700 |
25 Sep 2020 | 28.86 | 29.22 | 28.56 | 29.00 | 29.00 | 9,350,400 |
24 Sep 2020 | 29.05 | 29.59 | 28.24 | 29.11 | 29.11 | 12,393,700 |
23 Sep 2020 | 29.49 | 29.99 | 29.20 | 29.34 | 29.34 | 10,899,600 |
22 Sep 2020 | 29.85 | 30.36 | 29.33 | 29.44 | 29.44 | 11,106,800 |
21 Sep 2020 | 30.30 | 30.42 | 29.16 | 30.00 | 30.00 | 20,577,900 |
18 Sep 2020 | 31.85 | 32.05 | 31.36 | 31.50 | 31.50 | 15,039,900 |
17 Sep 2020 | 31.31 | 31.95 | 30.95 | 31.92 | 31.92 | 11,459,900 |
16 Sep 2020 | 32.68 | 32.79 | 31.74 | 31.79 | 31.79 | 16,397,800 |
15 Sep 2020 | 31.36 | 33.14 | 30.83 | 31.58 | 31.58 | 21,096,300 |
14 Sep 2020 | 30.72 | 31.56 | 30.54 | 31.18 | 31.18 | 11,972,100 |
11 Sep 2020 | 30.30 | 30.57 | 29.87 | 30.46 | 30.46 | 13,638,700 |
10 Sep 2020 | 31.82 | 31.88 | 30.14 | 30.17 | 30.17 | 24,845,100 |
09 Sep 2020 | 32.11 | 32.75 | 31.73 | 31.95 | 31.95 | 22,375,200 |
08 Sep 2020 | 31.72 | 33.33 | 31.05 | 32.38 | 32.38 | 52,000,000 |
04 Sep 2020 | 29.93 | 30.37 | 29.36 | 30.00 | 30.00 | 13,822,000 |
03 Sep 2020 | 30.93 | 31.52 | 29.13 | 29.48 | 29.48 | 22,358,100 |
02 Sep 2020 | 29.85 | 31.09 | 29.80 | 30.96 | 30.96 | 16,246,200 |
01 Sep 2020 | 29.53 | 29.85 | 29.34 | 29.79 | 29.79 | 9,012,000 |
31 Aug 2020 | 30.02 | 30.19 | 29.61 | 29.63 | 29.63 | 9,585,200 |
28 Aug 2020 | 29.86 | 30.23 | 29.64 | 30.02 | 30.02 | 9,180,200 |
27 Aug 2020 | 29.60 | 30.24 | 29.52 | 29.69 | 29.69 | 8,745,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |