38.02 0.00 (0.00%)
After hours: 6:28PM EST
Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jan 2021 | 37.96 | 38.15 | 37.75 | 38.02 | 38.02 | 7,721,119 |
19 Jan 2021 | 38.62 | 38.66 | 38.37 | 38.54 | 38.54 | 4,135,500 |
15 Jan 2021 | 38.41 | 38.66 | 38.21 | 38.47 | 38.47 | 3,100,400 |
14 Jan 2021 | 37.95 | 38.39 | 37.77 | 38.16 | 38.16 | 3,326,500 |
13 Jan 2021 | 37.62 | 37.84 | 37.56 | 37.68 | 37.68 | 3,934,000 |
12 Jan 2021 | 37.82 | 37.90 | 37.27 | 37.46 | 37.46 | 6,253,400 |
11 Jan 2021 | 37.82 | 38.10 | 37.81 | 37.93 | 37.93 | 4,110,500 |
08 Jan 2021 | 38.13 | 38.48 | 38.01 | 38.34 | 38.34 | 3,361,600 |
07 Jan 2021 | 37.93 | 38.22 | 37.85 | 38.07 | 38.07 | 3,703,500 |
06 Jan 2021 | 38.12 | 38.67 | 38.11 | 38.32 | 38.32 | 4,372,600 |
05 Jan 2021 | 37.63 | 37.74 | 37.33 | 37.68 | 37.68 | 3,449,000 |
04 Jan 2021 | 37.72 | 37.80 | 37.32 | 37.74 | 37.74 | 4,826,800 |
31 Dec 2020 | 36.81 | 36.86 | 36.47 | 36.80 | 36.80 | 2,782,300 |
30 Dec 2020 | 37.17 | 37.24 | 36.90 | 37.04 | 37.04 | 3,076,800 |
29 Dec 2020 | 37.21 | 37.38 | 36.86 | 36.98 | 36.98 | 4,666,300 |
28 Dec 2020 | 36.79 | 36.79 | 36.17 | 36.29 | 36.29 | 2,876,300 |
24 Dec 2020 | 36.36 | 36.36 | 36.02 | 36.14 | 36.14 | 1,293,300 |
23 Dec 2020 | 36.40 | 36.48 | 36.18 | 36.23 | 36.23 | 2,683,500 |
22 Dec 2020 | 36.12 | 36.28 | 35.98 | 36.09 | 36.09 | 3,837,700 |
21 Dec 2020 | 36.05 | 36.29 | 35.80 | 36.22 | 36.22 | 4,164,300 |
18 Dec 2020 | 37.19 | 37.23 | 36.77 | 37.01 | 37.01 | 5,842,400 |
17 Dec 2020 | 37.41 | 37.47 | 37.13 | 37.34 | 37.34 | 3,565,300 |
16 Dec 2020 | 37.09 | 37.18 | 36.87 | 36.88 | 36.88 | 3,476,300 |
15 Dec 2020 | 36.91 | 36.93 | 36.57 | 36.82 | 36.82 | 5,356,800 |
14 Dec 2020 | 37.66 | 37.67 | 36.83 | 36.83 | 36.83 | 6,061,800 |
11 Dec 2020 | 37.77 | 37.85 | 37.46 | 37.59 | 37.59 | 4,246,600 |
10 Dec 2020 | 37.87 | 38.16 | 37.82 | 37.97 | 37.97 | 3,419,700 |
09 Dec 2020 | 37.85 | 37.88 | 37.52 | 37.84 | 37.84 | 5,054,000 |
08 Dec 2020 | 37.22 | 37.83 | 37.20 | 37.64 | 37.64 | 3,467,200 |
07 Dec 2020 | 37.60 | 37.70 | 37.32 | 37.56 | 37.56 | 3,842,000 |
04 Dec 2020 | 37.65 | 37.86 | 37.48 | 37.50 | 37.50 | 4,021,500 |
03 Dec 2020 | 37.32 | 37.42 | 37.08 | 37.27 | 37.27 | 5,785,600 |
02 Dec 2020 | 37.28 | 37.64 | 37.28 | 37.40 | 37.40 | 4,170,300 |
01 Dec 2020 | 37.12 | 37.58 | 37.09 | 37.52 | 37.52 | 5,835,100 |
30 Nov 2020 | 37.32 | 37.35 | 36.73 | 36.79 | 36.79 | 7,418,700 |
27 Nov 2020 | 36.92 | 37.21 | 36.85 | 37.07 | 37.07 | 2,804,400 |
25 Nov 2020 | 36.92 | 37.25 | 36.80 | 37.23 | 37.23 | 3,636,700 |
24 Nov 2020 | 36.77 | 37.21 | 36.72 | 37.09 | 37.09 | 4,958,600 |
23 Nov 2020 | 36.91 | 36.92 | 36.48 | 36.74 | 36.74 | 5,734,400 |
20 Nov 2020 | 37.14 | 37.20 | 36.88 | 37.03 | 37.03 | 4,273,900 |
19 Nov 2020 | 37.17 | 37.22 | 36.85 | 37.14 | 37.14 | 5,340,500 |
18 Nov 2020 | 37.33 | 37.35 | 36.52 | 36.57 | 36.57 | 10,821,500 |
17 Nov 2020 | 37.28 | 37.50 | 37.03 | 37.15 | 37.15 | 9,395,700 |
16 Nov 2020 | 38.41 | 38.54 | 37.90 | 38.06 | 38.06 | 5,164,700 |
13 Nov 2020 | 37.78 | 38.30 | 37.78 | 38.30 | 38.30 | 3,449,000 |
12 Nov 2020 | 37.99 | 38.17 | 37.67 | 37.75 | 37.75 | 4,168,000 |
12 Nov 2020 | 0.496 Dividend | |||||
11 Nov 2020 | 38.91 | 39.27 | 38.68 | 39.17 | 38.67 | 7,565,200 |
10 Nov 2020 | 39.07 | 39.14 | 38.54 | 38.83 | 38.34 | 6,190,900 |
09 Nov 2020 | 37.99 | 38.02 | 37.46 | 37.49 | 37.02 | 6,280,400 |
06 Nov 2020 | 37.08 | 37.15 | 36.75 | 36.84 | 36.37 | 4,755,200 |
05 Nov 2020 | 37.39 | 37.43 | 36.69 | 36.80 | 36.33 | 6,602,400 |
04 Nov 2020 | 36.34 | 37.12 | 36.31 | 36.57 | 36.11 | 10,922,000 |
03 Nov 2020 | 35.09 | 35.48 | 35.04 | 35.26 | 34.81 | 6,187,300 |
02 Nov 2020 | 34.20 | 34.43 | 34.02 | 34.40 | 33.96 | 4,582,000 |
30 Oct 2020 | 33.48 | 33.73 | 33.26 | 33.42 | 33.00 | 5,682,500 |
29 Oct 2020 | 33.94 | 34.13 | 33.48 | 33.96 | 33.53 | 6,562,100 |
28 Oct 2020 | 34.66 | 34.70 | 33.87 | 33.95 | 33.52 | 7,482,800 |
27 Oct 2020 | 35.46 | 35.78 | 35.31 | 35.35 | 34.90 | 6,664,700 |
26 Oct 2020 | 35.43 | 35.46 | 34.99 | 35.22 | 34.77 | 3,600,000 |
23 Oct 2020 | 35.41 | 35.51 | 34.98 | 35.29 | 34.84 | 5,153,600 |
22 Oct 2020 | 35.22 | 35.26 | 34.89 | 35.09 | 34.65 | 6,901,800 |
21 Oct 2020 | 35.68 | 35.90 | 35.31 | 35.35 | 34.90 | 7,760,100 |
20 Oct 2020 | 36.17 | 36.24 | 35.78 | 36.04 | 35.58 | 5,306,000 |
19 Oct 2020 | 36.62 | 36.77 | 36.08 | 36.18 | 35.72 | 3,486,800 |
16 Oct 2020 | 36.46 | 36.73 | 36.40 | 36.57 | 36.11 | 3,950,300 |
15 Oct 2020 | 35.99 | 36.12 | 35.71 | 35.98 | 35.52 | 6,908,000 |
14 Oct 2020 | 37.46 | 37.49 | 37.01 | 37.21 | 36.74 | 2,933,800 |
13 Oct 2020 | 37.49 | 37.67 | 37.07 | 37.19 | 36.72 | 5,022,300 |
12 Oct 2020 | 37.70 | 37.70 | 37.38 | 37.56 | 37.08 | 3,551,600 |
09 Oct 2020 | 37.58 | 37.89 | 37.48 | 37.57 | 37.09 | 3,865,200 |
08 Oct 2020 | 36.92 | 37.25 | 36.87 | 37.16 | 36.69 | 3,299,000 |
07 Oct 2020 | 36.64 | 36.76 | 36.50 | 36.59 | 36.13 | 3,748,300 |
06 Oct 2020 | 37.47 | 37.52 | 36.72 | 36.81 | 36.34 | 4,072,500 |
05 Oct 2020 | 37.38 | 37.80 | 37.37 | 37.69 | 37.21 | 2,393,000 |
02 Oct 2020 | 37.16 | 37.48 | 37.09 | 37.24 | 36.77 | 3,344,600 |
01 Oct 2020 | 37.61 | 37.70 | 36.98 | 37.14 | 36.67 | 3,882,900 |
30 Sep 2020 | 38.11 | 38.12 | 37.50 | 37.64 | 37.16 | 3,739,700 |
29 Sep 2020 | 37.60 | 37.86 | 37.27 | 37.43 | 36.96 | 2,868,200 |
28 Sep 2020 | 37.84 | 38.16 | 37.78 | 37.86 | 37.38 | 3,012,800 |
25 Sep 2020 | 37.31 | 37.81 | 37.29 | 37.80 | 37.32 | 3,275,200 |
24 Sep 2020 | 37.58 | 37.65 | 37.09 | 37.38 | 36.91 | 3,502,900 |
23 Sep 2020 | 38.61 | 38.63 | 37.75 | 37.79 | 37.31 | 3,331,700 |
22 Sep 2020 | 37.95 | 38.13 | 37.70 | 38.00 | 37.52 | 3,299,300 |
21 Sep 2020 | 38.53 | 38.55 | 37.70 | 38.21 | 37.73 | 4,420,800 |
18 Sep 2020 | 39.78 | 39.78 | 39.18 | 39.26 | 38.76 | 3,683,900 |
17 Sep 2020 | 39.43 | 39.74 | 39.25 | 39.47 | 38.97 | 2,611,900 |
16 Sep 2020 | 39.45 | 39.71 | 39.39 | 39.42 | 38.92 | 2,089,300 |
15 Sep 2020 | 39.44 | 39.62 | 39.23 | 39.27 | 38.77 | 1,755,800 |
14 Sep 2020 | 39.15 | 39.25 | 39.02 | 39.08 | 38.59 | 1,527,200 |
11 Sep 2020 | 39.10 | 39.21 | 38.85 | 39.11 | 38.61 | 2,135,400 |
10 Sep 2020 | 39.47 | 39.60 | 38.70 | 38.77 | 38.28 | 2,627,000 |
09 Sep 2020 | 39.93 | 40.13 | 39.75 | 39.75 | 39.25 | 3,274,000 |
08 Sep 2020 | 39.14 | 39.35 | 38.82 | 38.97 | 38.48 | 3,045,900 |
04 Sep 2020 | 38.92 | 39.02 | 37.98 | 38.47 | 37.98 | 3,770,800 |
03 Sep 2020 | 39.87 | 39.96 | 38.81 | 39.01 | 38.52 | 2,763,800 |
02 Sep 2020 | 39.50 | 39.94 | 39.40 | 39.90 | 39.39 | 2,842,700 |
01 Sep 2020 | 39.30 | 39.35 | 38.71 | 38.96 | 38.47 | 3,712,600 |
31 Aug 2020 | 39.59 | 39.93 | 39.49 | 39.60 | 39.10 | 2,154,600 |
28 Aug 2020 | 39.73 | 39.74 | 39.35 | 39.60 | 39.10 | 2,110,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |