37.25 +1.26 (3.50%)
Pre-Market: 6:23AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 08, 2021 | 38.94 | 39.45 | 35.89 | 35.99 | 35.99 | 8,817,500 |
Mar 05, 2021 | 38.07 | 38.92 | 34.79 | 38.81 | 38.81 | 10,935,900 |
Mar 04, 2021 | 39.42 | 39.99 | 36.45 | 37.04 | 37.04 | 9,100,700 |
Mar 03, 2021 | 40.79 | 41.00 | 39.27 | 39.68 | 39.68 | 5,748,900 |
Mar 02, 2021 | 42.35 | 42.36 | 40.39 | 40.43 | 40.43 | 6,269,300 |
Mar 01, 2021 | 42.00 | 42.38 | 41.02 | 42.27 | 42.27 | 8,241,300 |
Feb 26, 2021 | 38.49 | 40.62 | 37.77 | 40.27 | 40.27 | 9,909,200 |
Feb 25, 2021 | 40.29 | 40.37 | 37.39 | 37.74 | 37.74 | 6,097,500 |
Feb 24, 2021 | 40.01 | 40.77 | 39.28 | 40.66 | 40.66 | 7,426,500 |
Feb 23, 2021 | 39.44 | 40.38 | 37.07 | 40.28 | 40.28 | 11,498,700 |
Feb 22, 2021 | 41.64 | 42.16 | 40.15 | 40.44 | 40.44 | 6,879,100 |
Feb 19, 2021 | 40.43 | 41.92 | 40.43 | 41.87 | 41.87 | 8,363,000 |
Feb 18, 2021 | 40.44 | 40.63 | 39.35 | 39.87 | 39.87 | 4,395,300 |
Feb 17, 2021 | 41.43 | 41.62 | 40.20 | 41.08 | 41.08 | 5,227,000 |
Feb 16, 2021 | 42.00 | 42.33 | 41.47 | 41.85 | 41.85 | 5,127,500 |
Feb 12, 2021 | 40.77 | 41.95 | 40.13 | 41.27 | 41.27 | 6,508,200 |
Feb 11, 2021 | 40.21 | 40.53 | 38.97 | 40.45 | 40.45 | 7,922,000 |
Feb 10, 2021 | 41.64 | 41.66 | 39.54 | 39.93 | 39.93 | 8,596,800 |
Feb 09, 2021 | 39.51 | 40.88 | 39.27 | 40.61 | 40.61 | 6,585,000 |
Feb 08, 2021 | 38.92 | 39.96 | 38.72 | 39.81 | 39.81 | 7,757,500 |
Feb 05, 2021 | 38.60 | 38.80 | 38.10 | 38.39 | 38.39 | 5,630,000 |
Feb 04, 2021 | 36.91 | 38.16 | 36.80 | 38.11 | 38.11 | 7,132,700 |
Feb 03, 2021 | 37.03 | 37.46 | 36.29 | 36.90 | 36.90 | 5,916,500 |
Feb 02, 2021 | 37.53 | 37.90 | 36.47 | 36.85 | 36.85 | 6,901,700 |
Feb 01, 2021 | 36.40 | 37.21 | 35.64 | 36.71 | 36.71 | 13,481,600 |
Jan 29, 2021 | 35.25 | 35.63 | 34.41 | 34.49 | 34.49 | 7,943,300 |
Jan 28, 2021 | 35.35 | 36.17 | 34.64 | 35.25 | 35.25 | 9,481,200 |
Jan 27, 2021 | 35.05 | 35.15 | 33.78 | 34.07 | 34.07 | 12,694,800 |
Jan 26, 2021 | 37.28 | 37.29 | 36.09 | 36.10 | 36.10 | 8,546,300 |
Jan 25, 2021 | 37.60 | 37.74 | 36.10 | 36.97 | 36.97 | 6,313,900 |
Jan 22, 2021 | 37.45 | 37.67 | 36.90 | 37.30 | 37.30 | 5,252,600 |
Jan 21, 2021 | 38.61 | 38.66 | 37.56 | 37.84 | 37.84 | 6,564,000 |
Jan 20, 2021 | 39.15 | 39.43 | 37.69 | 37.94 | 37.94 | 10,752,600 |
Jan 19, 2021 | 37.73 | 38.71 | 37.43 | 38.52 | 38.52 | 7,666,000 |
Jan 15, 2021 | 37.85 | 38.12 | 36.10 | 36.71 | 36.71 | 7,565,500 |
Jan 14, 2021 | 37.25 | 38.25 | 37.12 | 37.90 | 37.90 | 9,299,000 |
Jan 13, 2021 | 36.82 | 37.32 | 36.61 | 36.99 | 36.99 | 6,420,900 |
Jan 12, 2021 | 36.35 | 36.94 | 36.02 | 36.41 | 36.41 | 11,886,300 |
Jan 11, 2021 | 34.91 | 36.27 | 34.91 | 36.05 | 36.05 | 4,746,700 |
Jan 08, 2021 | 36.11 | 36.60 | 35.12 | 35.52 | 35.52 | 6,827,500 |
Jan 07, 2021 | 34.49 | 35.45 | 34.44 | 35.36 | 35.36 | 8,294,100 |
Jan 06, 2021 | 33.29 | 34.77 | 33.29 | 34.06 | 34.06 | 9,206,100 |
Jan 05, 2021 | 32.52 | 33.28 | 32.49 | 33.22 | 33.22 | 4,261,500 |
Jan 04, 2021 | 33.05 | 33.64 | 32.32 | 32.67 | 32.67 | 8,089,800 |
Dec 31, 2020 | 32.50 | 32.93 | 32.29 | 32.73 | 32.73 | 3,987,500 |
Dec 30, 2020 | 31.87 | 32.57 | 31.86 | 32.48 | 32.48 | 3,839,800 |
Dec 29, 2020 | 32.22 | 32.23 | 31.26 | 31.66 | 31.66 | 4,088,000 |
Dec 28, 2020 | 32.15 | 32.54 | 31.89 | 31.95 | 31.95 | 3,676,200 |
Dec 24, 2020 | 32.00 | 32.16 | 31.70 | 31.99 | 31.99 | 1,776,100 |
Dec 23, 2020 | 32.25 | 32.42 | 31.76 | 31.80 | 31.80 | 3,794,300 |
Dec 22, 2020 | 31.93 | 32.05 | 31.54 | 31.85 | 31.85 | 4,115,300 |
Dec 21, 2020 | 31.14 | 31.67 | 30.78 | 31.58 | 31.58 | 4,855,100 |
Dec 18, 2020 | 31.67 | 32.10 | 31.31 | 31.54 | 31.54 | 6,762,300 |
Dec 17, 2020 | 31.76 | 31.84 | 31.31 | 31.60 | 31.60 | 4,898,500 |
Dec 16, 2020 | 31.38 | 31.43 | 30.59 | 31.11 | 31.11 | 4,982,500 |
Dec 15, 2020 | 31.47 | 31.48 | 31.14 | 31.37 | 31.37 | 4,705,400 |
Dec 14, 2020 | 31.27 | 31.47 | 30.63 | 30.82 | 30.82 | 4,359,200 |
Dec 11, 2020 | 30.45 | 30.80 | 30.20 | 30.66 | 30.66 | 4,596,100 |
Dec 10, 2020 | 30.80 | 31.10 | 30.42 | 30.54 | 30.54 | 4,962,200 |
Dec 09, 2020 | 31.30 | 31.77 | 30.41 | 30.67 | 30.67 | 8,556,000 |
Dec 08, 2020 | 31.95 | 32.60 | 31.24 | 31.39 | 31.39 | 16,728,300 |
Dec 07, 2020 | 30.03 | 30.76 | 29.88 | 30.58 | 30.58 | 7,978,500 |
Dec 04, 2020 | 29.46 | 30.04 | 29.15 | 29.92 | 29.92 | 7,681,600 |
Dec 03, 2020 | 29.17 | 29.75 | 29.03 | 29.10 | 29.10 | 4,657,000 |
Dec 02, 2020 | 28.86 | 29.13 | 28.74 | 28.96 | 28.96 | 4,724,000 |
Dec 01, 2020 | 29.05 | 29.63 | 28.98 | 29.27 | 29.27 | 6,168,200 |
Nov 30, 2020 | 28.79 | 28.99 | 28.34 | 28.75 | 28.75 | 6,078,800 |
Nov 27, 2020 | 29.29 | 29.43 | 28.55 | 28.65 | 28.65 | 2,673,000 |
Nov 25, 2020 | 28.37 | 29.12 | 28.09 | 28.58 | 28.58 | 7,426,800 |
Nov 24, 2020 | 29.06 | 29.06 | 28.27 | 28.61 | 28.61 | 7,774,500 |
Nov 23, 2020 | 27.77 | 28.58 | 27.62 | 28.41 | 28.41 | 8,095,900 |
Nov 20, 2020 | 27.94 | 28.17 | 27.40 | 27.44 | 27.44 | 5,843,500 |
Nov 19, 2020 | 27.42 | 27.94 | 27.32 | 27.85 | 27.85 | 7,610,500 |
Nov 18, 2020 | 28.13 | 28.44 | 27.55 | 27.60 | 27.60 | 9,452,700 |
Nov 17, 2020 | 28.27 | 28.40 | 27.74 | 28.16 | 28.16 | 6,701,300 |
Nov 16, 2020 | 28.50 | 28.77 | 28.05 | 28.58 | 28.58 | 8,538,300 |
Nov 13, 2020 | 27.95 | 28.40 | 27.79 | 28.06 | 28.06 | 7,721,400 |
Nov 12, 2020 | 27.78 | 27.95 | 27.22 | 27.48 | 27.48 | 7,139,600 |
Nov 11, 2020 | 27.31 | 28.40 | 27.31 | 27.93 | 27.93 | 8,684,600 |
Nov 10, 2020 | 27.50 | 27.91 | 26.94 | 27.09 | 27.09 | 8,515,900 |
Nov 09, 2020 | 28.00 | 28.80 | 27.49 | 27.53 | 27.53 | 14,243,500 |
Nov 06, 2020 | 26.49 | 27.08 | 26.26 | 26.58 | 26.58 | 7,976,700 |
Nov 05, 2020 | 26.38 | 26.66 | 25.99 | 26.45 | 26.45 | 10,102,100 |
Nov 04, 2020 | 25.25 | 26.30 | 25.05 | 25.89 | 25.89 | 11,950,600 |
Nov 03, 2020 | 25.03 | 25.37 | 24.71 | 25.05 | 25.05 | 8,822,900 |
Nov 02, 2020 | 24.31 | 24.84 | 23.86 | 24.36 | 24.36 | 12,688,700 |
Oct 30, 2020 | 24.99 | 25.26 | 24.56 | 25.09 | 25.09 | 10,703,300 |
Oct 29, 2020 | 24.57 | 25.61 | 24.51 | 25.19 | 25.19 | 9,795,600 |
Oct 28, 2020 | 24.62 | 24.75 | 24.23 | 24.54 | 24.54 | 4,529,700 |
Oct 27, 2020 | 25.45 | 25.58 | 25.04 | 25.17 | 25.17 | 4,011,600 |
Oct 26, 2020 | 25.77 | 25.87 | 25.19 | 25.55 | 25.55 | 7,651,000 |
Oct 23, 2020 | 26.04 | 26.24 | 25.78 | 26.16 | 26.16 | 3,608,700 |
Oct 22, 2020 | 25.69 | 26.00 | 25.46 | 25.92 | 25.92 | 3,095,500 |
Oct 21, 2020 | 26.21 | 26.25 | 25.51 | 25.53 | 25.53 | 4,547,700 |
Oct 20, 2020 | 26.07 | 26.44 | 25.91 | 26.10 | 26.10 | 5,999,800 |
Oct 19, 2020 | 26.11 | 26.59 | 25.96 | 26.21 | 26.21 | 5,466,800 |
Oct 16, 2020 | 26.48 | 26.53 | 26.02 | 26.07 | 26.07 | 4,486,200 |
Oct 15, 2020 | 25.28 | 26.12 | 25.08 | 26.07 | 26.07 | 5,773,600 |
Oct 14, 2020 | 26.00 | 26.12 | 25.67 | 25.93 | 25.93 | 3,884,300 |
Oct 13, 2020 | 26.36 | 26.41 | 25.76 | 25.91 | 25.91 | 7,619,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |