38.77 +0.04 (0.10%)
Pre-Market: 8:19AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 24, 2021 | 38.67 | 38.74 | 37.88 | 38.73 | 38.73 | 924,500 |
Feb 23, 2021 | 38.75 | 39.71 | 37.67 | 39.48 | 39.48 | 781,600 |
Feb 22, 2021 | 40.73 | 40.82 | 39.88 | 40.00 | 40.00 | 773,900 |
Feb 19, 2021 | 42.58 | 42.76 | 42.30 | 42.36 | 42.36 | 398,600 |
Feb 18, 2021 | 41.99 | 42.08 | 41.44 | 42.06 | 42.06 | 468,200 |
Feb 17, 2021 | 43.62 | 43.63 | 42.96 | 43.37 | 43.37 | 462,200 |
Feb 16, 2021 | 43.68 | 43.90 | 43.22 | 43.36 | 43.36 | 674,500 |
Feb 12, 2021 | 42.92 | 43.25 | 42.69 | 43.05 | 43.05 | 243,300 |
Feb 11, 2021 | 43.01 | 43.29 | 42.80 | 42.96 | 42.96 | 317,900 |
Feb 10, 2021 | 42.64 | 42.85 | 41.90 | 42.39 | 42.39 | 700,000 |
Feb 09, 2021 | 41.22 | 41.81 | 41.15 | 41.78 | 41.78 | 255,000 |
Feb 08, 2021 | 40.93 | 41.14 | 40.75 | 41.02 | 41.02 | 336,600 |
Feb 05, 2021 | 40.54 | 40.68 | 40.30 | 40.66 | 40.66 | 354,100 |
Feb 04, 2021 | 40.41 | 40.50 | 40.00 | 40.30 | 40.30 | 409,900 |
Feb 03, 2021 | 40.50 | 40.66 | 40.29 | 40.36 | 40.36 | 405,600 |
Feb 02, 2021 | 40.23 | 40.25 | 39.59 | 39.95 | 39.95 | 361,000 |
Feb 01, 2021 | 39.06 | 39.10 | 38.56 | 39.07 | 39.07 | 283,000 |
Jan 29, 2021 | 38.26 | 38.59 | 37.75 | 37.94 | 37.94 | 270,400 |
Jan 28, 2021 | 38.50 | 38.77 | 38.05 | 38.59 | 38.59 | 489,000 |
Jan 27, 2021 | 39.59 | 39.65 | 39.00 | 39.10 | 39.10 | 534,500 |
Jan 26, 2021 | 40.35 | 40.49 | 40.00 | 40.46 | 40.46 | 692,900 |
Jan 25, 2021 | 41.33 | 41.59 | 40.48 | 40.76 | 40.76 | 482,000 |
Jan 22, 2021 | 39.46 | 39.86 | 39.18 | 39.77 | 39.77 | 270,500 |
Jan 21, 2021 | 39.21 | 39.62 | 38.64 | 39.60 | 39.60 | 592,000 |
Jan 20, 2021 | 39.50 | 39.77 | 39.04 | 39.43 | 39.43 | 413,100 |
Jan 19, 2021 | 38.09 | 38.31 | 37.83 | 38.31 | 38.31 | 508,100 |
Jan 15, 2021 | 36.97 | 36.99 | 36.42 | 36.63 | 36.63 | 450,600 |
Jan 14, 2021 | 37.74 | 37.74 | 37.14 | 37.22 | 37.22 | 296,400 |
Jan 13, 2021 | 37.41 | 37.59 | 36.95 | 37.40 | 37.40 | 307,500 |
Jan 12, 2021 | 37.67 | 37.75 | 37.29 | 37.40 | 37.40 | 316,300 |
Jan 11, 2021 | 37.69 | 37.85 | 37.30 | 37.40 | 37.40 | 438,000 |
Jan 08, 2021 | 37.28 | 38.09 | 37.22 | 38.09 | 38.09 | 477,000 |
Jan 07, 2021 | 36.50 | 36.59 | 36.06 | 36.47 | 36.47 | 540,600 |
Jan 06, 2021 | 36.84 | 36.90 | 35.84 | 36.03 | 36.03 | 1,666,500 |
Jan 05, 2021 | 35.95 | 36.89 | 35.92 | 36.81 | 36.81 | 872,500 |
Jan 04, 2021 | 36.14 | 36.36 | 35.68 | 35.84 | 35.84 | 458,600 |
Dec 31, 2020 | 35.83 | 35.84 | 35.28 | 35.58 | 35.58 | 403,400 |
Dec 30, 2020 | 34.66 | 35.28 | 34.66 | 35.20 | 35.20 | 292,200 |
Dec 30, 2020 | 0.022 Dividend | |||||
Dec 29, 2020 | 33.55 | 34.19 | 33.52 | 34.13 | 34.11 | 308,200 |
Dec 28, 2020 | 33.84 | 33.84 | 33.20 | 33.35 | 33.33 | 616,600 |
Dec 24, 2020 | 33.58 | 33.91 | 33.42 | 33.62 | 33.60 | 436,300 |
Dec 23, 2020 | 34.30 | 34.30 | 34.07 | 34.26 | 34.24 | 295,300 |
Dec 22, 2020 | 33.91 | 34.05 | 33.35 | 33.57 | 33.55 | 529,900 |
Dec 21, 2020 | 33.63 | 34.05 | 33.53 | 33.99 | 33.97 | 353,700 |
Dec 18, 2020 | 33.76 | 33.87 | 33.61 | 33.76 | 33.74 | 479,100 |
Dec 17, 2020 | 33.73 | 33.88 | 33.45 | 33.69 | 33.67 | 411,700 |
Dec 16, 2020 | 33.50 | 33.65 | 33.36 | 33.60 | 33.58 | 319,700 |
Dec 15, 2020 | 33.11 | 33.23 | 33.00 | 33.23 | 33.21 | 381,500 |
Dec 14, 2020 | 33.00 | 33.21 | 32.83 | 32.87 | 32.85 | 590,300 |
Dec 11, 2020 | 33.27 | 33.38 | 32.83 | 32.89 | 32.87 | 1,031,300 |
Dec 10, 2020 | 32.90 | 33.65 | 32.80 | 33.54 | 33.52 | 694,600 |
Dec 09, 2020 | 33.91 | 33.92 | 32.78 | 33.00 | 32.98 | 765,200 |
Dec 08, 2020 | 33.92 | 34.00 | 33.67 | 33.91 | 33.89 | 277,900 |
Dec 07, 2020 | 33.45 | 33.72 | 33.40 | 33.58 | 33.56 | 425,800 |
Dec 04, 2020 | 33.94 | 33.96 | 33.53 | 33.72 | 33.70 | 621,800 |
Dec 03, 2020 | 33.77 | 33.90 | 33.64 | 33.72 | 33.70 | 446,300 |
Dec 02, 2020 | 33.26 | 33.69 | 32.90 | 33.65 | 33.63 | 638,800 |
Dec 01, 2020 | 34.51 | 34.60 | 33.85 | 33.97 | 33.95 | 1,538,100 |
Nov 30, 2020 | 35.02 | 35.02 | 33.89 | 34.17 | 34.15 | 613,600 |
Nov 27, 2020 | 35.37 | 35.44 | 35.19 | 35.40 | 35.38 | 223,900 |
Nov 25, 2020 | 34.86 | 35.09 | 34.74 | 35.07 | 35.05 | 522,700 |
Nov 24, 2020 | 36.09 | 36.20 | 35.45 | 35.77 | 35.75 | 771,900 |
Nov 23, 2020 | 35.37 | 35.60 | 35.10 | 35.53 | 35.51 | 683,100 |
Nov 20, 2020 | 34.84 | 35.15 | 34.72 | 35.11 | 35.09 | 388,300 |
Nov 19, 2020 | 33.91 | 34.53 | 33.80 | 34.51 | 34.49 | 294,000 |
Nov 18, 2020 | 34.02 | 34.14 | 33.46 | 33.74 | 33.72 | 305,500 |
Nov 17, 2020 | 33.89 | 34.14 | 33.66 | 33.88 | 33.86 | 298,400 |
Nov 16, 2020 | 33.98 | 34.24 | 33.60 | 34.02 | 34.00 | 512,500 |
Nov 13, 2020 | 34.21 | 34.64 | 33.61 | 33.93 | 33.91 | 368,200 |
Nov 12, 2020 | 33.32 | 33.81 | 33.15 | 33.46 | 33.44 | 320,100 |
Nov 11, 2020 | 31.39 | 32.25 | 31.02 | 32.21 | 32.19 | 1,130,900 |
Nov 10, 2020 | 32.91 | 32.96 | 31.77 | 32.25 | 32.23 | 727,300 |
Nov 09, 2020 | 34.68 | 34.93 | 33.62 | 33.64 | 33.62 | 640,300 |
Nov 06, 2020 | 33.65 | 33.98 | 33.53 | 33.91 | 33.89 | 710,700 |
Nov 05, 2020 | 33.45 | 33.82 | 32.98 | 33.75 | 33.73 | 563,200 |
Nov 04, 2020 | 31.55 | 32.51 | 31.49 | 32.46 | 32.44 | 916,000 |
Nov 03, 2020 | 30.30 | 30.69 | 29.98 | 30.56 | 30.54 | 283,300 |
Nov 02, 2020 | 30.61 | 30.61 | 30.07 | 30.37 | 30.35 | 272,500 |
Oct 30, 2020 | 29.91 | 29.91 | 29.31 | 29.51 | 29.49 | 323,100 |
Oct 29, 2020 | 29.70 | 30.21 | 29.70 | 30.08 | 30.06 | 402,300 |
Oct 28, 2020 | 29.30 | 29.30 | 28.94 | 29.04 | 29.02 | 330,700 |
Oct 27, 2020 | 29.09 | 29.44 | 29.01 | 29.37 | 29.35 | 168,700 |
Oct 26, 2020 | 29.02 | 29.22 | 28.66 | 28.97 | 28.95 | 310,500 |
Oct 23, 2020 | 29.23 | 29.30 | 28.93 | 29.27 | 29.25 | 259,200 |
Oct 22, 2020 | 29.66 | 29.70 | 29.27 | 29.38 | 29.36 | 390,500 |
Oct 21, 2020 | 29.89 | 29.97 | 29.63 | 29.68 | 29.66 | 403,800 |
Oct 20, 2020 | 29.52 | 30.02 | 29.52 | 29.89 | 29.87 | 304,900 |
Oct 19, 2020 | 29.46 | 29.47 | 28.92 | 29.03 | 29.01 | 377,300 |
Oct 16, 2020 | 29.48 | 29.58 | 29.38 | 29.43 | 29.41 | 126,100 |
Oct 15, 2020 | 29.07 | 29.32 | 28.93 | 29.28 | 29.26 | 241,800 |
Oct 14, 2020 | 29.53 | 29.61 | 29.29 | 29.37 | 29.35 | 261,500 |
Oct 13, 2020 | 29.43 | 29.43 | 29.07 | 29.24 | 29.22 | 209,400 |
Oct 12, 2020 | 29.24 | 29.48 | 29.19 | 29.42 | 29.40 | 806,500 |
Oct 09, 2020 | 28.55 | 28.91 | 28.45 | 28.83 | 28.81 | 129,600 |
Oct 08, 2020 | 28.64 | 28.64 | 28.46 | 28.61 | 28.59 | 484,000 |
Oct 07, 2020 | 28.32 | 28.46 | 28.21 | 28.39 | 28.37 | 209,000 |
Oct 06, 2020 | 27.97 | 28.26 | 27.86 | 27.94 | 27.92 | 457,200 |
Oct 05, 2020 | 27.60 | 27.70 | 27.49 | 27.70 | 27.68 | 183,300 |
Oct 02, 2020 | 27.30 | 27.77 | 27.10 | 27.47 | 27.45 | 98,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |