62.99 +0.01 (0.02%)
After hours: 6:43PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 03, 2021 | 64.83 | 65.40 | 62.96 | 62.98 | 62.98 | 107,730 |
Mar 02, 2021 | 66.06 | 66.23 | 64.51 | 64.60 | 64.60 | 142,000 |
Mar 01, 2021 | 64.52 | 67.45 | 63.87 | 66.20 | 66.20 | 130,900 |
Feb 26, 2021 | 63.24 | 65.74 | 60.99 | 63.88 | 63.88 | 337,800 |
Feb 25, 2021 | 70.50 | 71.95 | 65.19 | 66.43 | 66.43 | 169,100 |
Feb 24, 2021 | 70.44 | 70.85 | 68.76 | 69.47 | 69.47 | 114,400 |
Feb 23, 2021 | 67.75 | 70.19 | 66.84 | 69.94 | 69.94 | 146,000 |
Feb 22, 2021 | 64.14 | 69.11 | 63.47 | 68.67 | 68.67 | 196,800 |
Feb 19, 2021 | 65.17 | 67.83 | 63.75 | 64.33 | 64.33 | 394,800 |
Feb 18, 2021 | 69.73 | 69.73 | 64.78 | 65.10 | 65.10 | 183,600 |
Feb 17, 2021 | 67.06 | 70.49 | 66.94 | 70.21 | 70.21 | 222,600 |
Feb 16, 2021 | 69.53 | 69.80 | 66.77 | 67.58 | 67.58 | 139,000 |
Feb 12, 2021 | 65.59 | 69.47 | 65.10 | 68.53 | 68.53 | 205,100 |
Feb 11, 2021 | 66.04 | 66.76 | 64.76 | 66.10 | 66.10 | 97,600 |
Feb 10, 2021 | 67.35 | 69.29 | 65.48 | 66.31 | 66.31 | 166,700 |
Feb 09, 2021 | 65.59 | 67.88 | 64.22 | 67.03 | 67.03 | 188,400 |
Feb 08, 2021 | 62.73 | 65.00 | 62.62 | 64.97 | 64.97 | 126,200 |
Feb 05, 2021 | 62.17 | 62.50 | 61.10 | 62.36 | 62.36 | 109,900 |
Feb 04, 2021 | 61.86 | 62.45 | 60.19 | 60.98 | 60.98 | 137,200 |
Feb 03, 2021 | 60.07 | 62.36 | 57.92 | 62.12 | 62.12 | 171,300 |
Feb 02, 2021 | 59.23 | 60.95 | 58.12 | 60.35 | 60.35 | 169,100 |
Feb 01, 2021 | 57.81 | 59.39 | 55.04 | 59.05 | 59.05 | 162,600 |
Jan 29, 2021 | 57.05 | 58.50 | 57.05 | 57.90 | 57.90 | 130,400 |
Jan 28, 2021 | 59.62 | 60.07 | 54.77 | 57.34 | 57.34 | 142,200 |
Jan 27, 2021 | 58.34 | 61.52 | 57.62 | 58.49 | 58.49 | 223,600 |
Jan 26, 2021 | 55.58 | 60.32 | 54.62 | 60.09 | 60.09 | 166,300 |
Jan 25, 2021 | 53.57 | 58.52 | 53.13 | 54.54 | 54.54 | 213,700 |
Jan 22, 2021 | 51.65 | 53.25 | 51.44 | 53.13 | 53.13 | 73,700 |
Jan 21, 2021 | 52.05 | 52.55 | 51.41 | 52.01 | 52.01 | 77,000 |
Jan 20, 2021 | 52.49 | 53.12 | 51.29 | 52.36 | 52.36 | 104,800 |
Jan 19, 2021 | 53.30 | 53.92 | 51.27 | 52.63 | 52.63 | 119,700 |
Jan 15, 2021 | 51.84 | 53.85 | 51.74 | 52.79 | 52.79 | 102,700 |
Jan 14, 2021 | 51.27 | 52.58 | 50.81 | 52.07 | 52.07 | 85,100 |
Jan 13, 2021 | 48.06 | 51.74 | 48.06 | 50.92 | 50.92 | 82,200 |
Jan 12, 2021 | 49.59 | 50.00 | 48.41 | 49.78 | 49.78 | 46,100 |
Jan 11, 2021 | 48.87 | 49.64 | 48.61 | 49.24 | 49.24 | 39,400 |
Jan 08, 2021 | 49.41 | 49.41 | 48.35 | 49.07 | 49.07 | 45,200 |
Jan 07, 2021 | 49.25 | 49.80 | 48.63 | 49.00 | 49.00 | 47,900 |
Jan 06, 2021 | 48.96 | 49.81 | 48.52 | 49.39 | 49.39 | 118,900 |
Jan 05, 2021 | 47.03 | 49.44 | 46.21 | 48.56 | 48.56 | 98,300 |
Jan 04, 2021 | 47.06 | 47.73 | 45.61 | 46.69 | 46.69 | 80,400 |
Dec 31, 2020 | 47.91 | 47.94 | 46.49 | 47.06 | 47.06 | 69,200 |
Dec 30, 2020 | 48.24 | 48.65 | 47.55 | 47.87 | 47.87 | 51,000 |
Dec 29, 2020 | 48.55 | 49.39 | 47.03 | 47.89 | 47.89 | 58,700 |
Dec 28, 2020 | 47.98 | 49.87 | 47.51 | 49.21 | 49.21 | 89,300 |
Dec 24, 2020 | 46.99 | 47.49 | 46.20 | 47.38 | 47.38 | 50,400 |
Dec 23, 2020 | 46.95 | 47.20 | 46.09 | 46.73 | 46.73 | 83,800 |
Dec 22, 2020 | 47.50 | 47.50 | 46.25 | 46.66 | 46.66 | 40,300 |
Dec 21, 2020 | 46.23 | 46.94 | 45.88 | 46.37 | 46.37 | 41,700 |
Dec 18, 2020 | 47.70 | 47.90 | 46.64 | 46.72 | 46.72 | 203,600 |
Dec 17, 2020 | 46.35 | 47.63 | 46.27 | 47.35 | 47.35 | 67,600 |
Dec 16, 2020 | 46.11 | 47.29 | 45.89 | 46.41 | 46.41 | 58,100 |
Dec 15, 2020 | 45.08 | 46.37 | 44.51 | 45.90 | 45.90 | 56,500 |
Dec 14, 2020 | 46.07 | 47.02 | 44.76 | 44.77 | 44.77 | 54,200 |
Dec 11, 2020 | 46.39 | 47.49 | 45.66 | 45.78 | 45.78 | 71,300 |
Dec 10, 2020 | 45.74 | 46.87 | 45.64 | 46.70 | 46.70 | 54,100 |
Dec 09, 2020 | 44.50 | 46.20 | 44.50 | 46.06 | 46.06 | 107,200 |
Dec 08, 2020 | 44.31 | 44.74 | 43.82 | 44.39 | 44.39 | 50,700 |
Dec 07, 2020 | 44.68 | 44.95 | 43.69 | 44.45 | 44.45 | 67,300 |
Dec 04, 2020 | 43.88 | 44.92 | 43.68 | 44.70 | 44.70 | 42,600 |
Dec 03, 2020 | 43.41 | 44.09 | 42.90 | 43.75 | 43.75 | 58,800 |
Dec 02, 2020 | 42.43 | 44.07 | 42.43 | 43.24 | 43.24 | 62,700 |
Dec 01, 2020 | 43.76 | 44.41 | 43.04 | 43.79 | 43.79 | 80,300 |
Nov 30, 2020 | 44.27 | 44.89 | 43.40 | 43.61 | 43.61 | 77,800 |
Nov 27, 2020 | 44.42 | 45.00 | 43.79 | 44.28 | 44.28 | 23,100 |
Nov 25, 2020 | 45.08 | 45.77 | 44.21 | 44.26 | 44.26 | 87,300 |
Nov 24, 2020 | 44.00 | 46.38 | 43.81 | 45.95 | 45.95 | 108,000 |
Nov 23, 2020 | 42.70 | 43.99 | 42.19 | 43.80 | 43.80 | 70,000 |
Nov 20, 2020 | 42.03 | 42.88 | 41.84 | 42.36 | 42.36 | 55,300 |
Nov 19, 2020 | 42.39 | 43.14 | 41.69 | 42.49 | 42.49 | 35,500 |
Nov 19, 2020 | 0.12 Dividend | |||||
Nov 18, 2020 | 43.60 | 43.84 | 42.46 | 42.51 | 42.39 | 67,100 |
Nov 17, 2020 | 42.77 | 43.84 | 42.15 | 43.57 | 43.45 | 73,400 |
Nov 16, 2020 | 41.84 | 43.38 | 41.75 | 43.24 | 43.12 | 105,000 |
Nov 13, 2020 | 40.86 | 41.59 | 40.65 | 41.28 | 41.16 | 95,600 |
Nov 12, 2020 | 41.23 | 41.98 | 40.28 | 40.55 | 40.44 | 82,300 |
Nov 11, 2020 | 41.40 | 41.64 | 40.27 | 41.30 | 41.18 | 88,100 |
Nov 10, 2020 | 39.25 | 41.89 | 39.21 | 41.47 | 41.35 | 121,100 |
Nov 09, 2020 | 40.31 | 40.75 | 38.92 | 39.14 | 39.03 | 139,900 |
Nov 06, 2020 | 40.23 | 40.23 | 38.51 | 38.69 | 38.58 | 98,100 |
Nov 05, 2020 | 40.16 | 40.83 | 39.54 | 39.80 | 39.69 | 169,600 |
Nov 04, 2020 | 39.92 | 40.33 | 38.81 | 40.00 | 39.89 | 194,900 |
Nov 03, 2020 | 40.94 | 41.62 | 40.35 | 40.46 | 40.35 | 94,700 |
Nov 02, 2020 | 42.37 | 42.44 | 39.62 | 40.63 | 40.52 | 95,500 |
Oct 30, 2020 | 43.08 | 43.11 | 41.67 | 42.02 | 41.90 | 116,400 |
Oct 29, 2020 | 39.71 | 44.00 | 39.35 | 42.96 | 42.84 | 212,400 |
Oct 28, 2020 | 40.06 | 40.28 | 38.79 | 40.19 | 40.08 | 144,200 |
Oct 27, 2020 | 40.43 | 41.17 | 40.00 | 40.85 | 40.73 | 67,900 |
Oct 26, 2020 | 41.53 | 41.68 | 40.22 | 40.70 | 40.59 | 98,400 |
Oct 23, 2020 | 42.08 | 42.64 | 41.00 | 41.63 | 41.51 | 92,600 |
Oct 22, 2020 | 41.33 | 42.17 | 40.83 | 41.99 | 41.87 | 42,400 |
Oct 21, 2020 | 41.79 | 42.09 | 41.04 | 41.20 | 41.08 | 66,300 |
Oct 20, 2020 | 41.62 | 42.06 | 40.98 | 41.71 | 41.59 | 72,100 |
Oct 19, 2020 | 40.49 | 41.76 | 40.49 | 41.24 | 41.12 | 94,500 |
Oct 16, 2020 | 40.18 | 40.93 | 40.18 | 40.46 | 40.35 | 64,000 |
Oct 15, 2020 | 39.89 | 40.60 | 39.59 | 40.36 | 40.25 | 100,400 |
Oct 14, 2020 | 40.71 | 41.68 | 39.96 | 40.13 | 40.02 | 78,800 |
Oct 13, 2020 | 40.62 | 40.82 | 40.00 | 40.72 | 40.61 | 53,200 |
Oct 12, 2020 | 40.26 | 41.15 | 40.26 | 40.87 | 40.75 | 78,800 |
Oct 09, 2020 | 40.49 | 41.11 | 40.05 | 40.16 | 40.05 | 69,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |