33.19 0.00 (0.00%)
After hours: 4:01PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 03, 2021 | 34.16 | 35.77 | 32.77 | 33.19 | 33.19 | 258,952 |
Mar 02, 2021 | 35.52 | 35.78 | 34.22 | 34.32 | 34.32 | 194,000 |
Mar 01, 2021 | 34.76 | 36.50 | 34.75 | 35.66 | 35.66 | 295,400 |
Feb 26, 2021 | 37.35 | 37.98 | 33.00 | 34.47 | 34.47 | 731,200 |
Feb 25, 2021 | 35.95 | 37.43 | 35.31 | 37.26 | 37.26 | 455,100 |
Feb 24, 2021 | 33.94 | 35.55 | 33.59 | 35.50 | 35.50 | 218,400 |
Feb 23, 2021 | 33.87 | 34.01 | 32.94 | 33.57 | 33.57 | 216,900 |
Feb 22, 2021 | 33.64 | 34.83 | 32.95 | 34.02 | 34.02 | 175,500 |
Feb 19, 2021 | 34.49 | 34.80 | 33.57 | 33.99 | 33.99 | 406,900 |
Feb 18, 2021 | 35.04 | 35.28 | 34.02 | 34.24 | 34.24 | 281,700 |
Feb 17, 2021 | 35.95 | 36.10 | 34.60 | 35.24 | 35.24 | 228,600 |
Feb 16, 2021 | 36.29 | 37.22 | 35.81 | 36.09 | 36.09 | 260,700 |
Feb 12, 2021 | 36.54 | 38.61 | 36.00 | 36.12 | 36.12 | 384,500 |
Feb 11, 2021 | 36.06 | 36.39 | 35.07 | 36.12 | 36.12 | 538,700 |
Feb 10, 2021 | 35.56 | 36.01 | 34.60 | 35.80 | 35.80 | 547,800 |
Feb 09, 2021 | 37.21 | 37.21 | 35.33 | 35.68 | 35.68 | 223,200 |
Feb 08, 2021 | 35.00 | 36.96 | 34.79 | 36.36 | 36.36 | 517,700 |
Feb 05, 2021 | 34.90 | 35.26 | 34.07 | 35.18 | 35.18 | 266,600 |
Feb 04, 2021 | 33.75 | 34.88 | 33.01 | 34.40 | 34.40 | 380,600 |
Feb 03, 2021 | 33.79 | 34.82 | 33.45 | 33.74 | 33.74 | 270,100 |
Feb 02, 2021 | 34.37 | 35.00 | 33.15 | 33.71 | 33.71 | 223,200 |
Feb 01, 2021 | 34.97 | 35.49 | 33.50 | 34.28 | 34.28 | 250,400 |
Jan 29, 2021 | 36.55 | 37.25 | 34.10 | 34.66 | 34.66 | 355,500 |
Jan 28, 2021 | 37.38 | 39.29 | 36.33 | 36.48 | 36.48 | 516,400 |
Jan 27, 2021 | 34.34 | 37.75 | 34.10 | 36.92 | 36.92 | 847,600 |
Jan 26, 2021 | 35.00 | 35.18 | 34.09 | 34.87 | 34.87 | 281,300 |
Jan 25, 2021 | 34.59 | 36.28 | 34.54 | 34.99 | 34.99 | 316,600 |
Jan 22, 2021 | 34.62 | 34.91 | 34.09 | 34.59 | 34.59 | 209,100 |
Jan 21, 2021 | 35.31 | 36.37 | 34.81 | 34.81 | 34.81 | 214,600 |
Jan 20, 2021 | 36.29 | 36.96 | 34.92 | 35.60 | 35.60 | 171,600 |
Jan 19, 2021 | 37.52 | 38.32 | 36.08 | 36.29 | 36.29 | 214,500 |
Jan 15, 2021 | 37.59 | 38.38 | 36.77 | 37.43 | 37.43 | 155,000 |
Jan 14, 2021 | 37.67 | 38.50 | 37.01 | 37.82 | 37.82 | 338,300 |
Jan 13, 2021 | 37.05 | 38.24 | 36.59 | 37.42 | 37.42 | 261,800 |
Jan 12, 2021 | 36.16 | 37.30 | 35.84 | 36.94 | 36.94 | 192,400 |
Jan 11, 2021 | 35.69 | 36.55 | 35.28 | 35.96 | 35.96 | 255,700 |
Jan 08, 2021 | 35.76 | 36.27 | 35.30 | 35.72 | 35.72 | 236,000 |
Jan 07, 2021 | 35.83 | 36.15 | 35.16 | 35.41 | 35.41 | 157,400 |
Jan 06, 2021 | 35.78 | 35.90 | 34.18 | 35.35 | 35.35 | 266,000 |
Jan 05, 2021 | 35.47 | 35.93 | 34.96 | 35.56 | 35.56 | 278,100 |
Jan 04, 2021 | 37.50 | 37.98 | 34.60 | 35.75 | 35.75 | 541,800 |
Dec 31, 2020 | 36.90 | 38.59 | 36.50 | 38.45 | 38.45 | 484,900 |
Dec 30, 2020 | 36.40 | 37.35 | 36.40 | 36.89 | 36.89 | 388,700 |
Dec 29, 2020 | 36.77 | 37.10 | 36.32 | 36.41 | 36.41 | 325,600 |
Dec 28, 2020 | 35.70 | 37.35 | 35.56 | 36.61 | 36.61 | 523,600 |
Dec 24, 2020 | 34.41 | 35.59 | 33.74 | 35.54 | 35.54 | 217,000 |
Dec 23, 2020 | 34.48 | 34.59 | 33.17 | 34.19 | 34.19 | 388,000 |
Dec 22, 2020 | 33.49 | 34.63 | 33.08 | 34.32 | 34.32 | 211,600 |
Dec 21, 2020 | 32.53 | 33.72 | 31.98 | 33.64 | 33.64 | 198,300 |
Dec 18, 2020 | 33.50 | 33.75 | 32.38 | 33.08 | 33.08 | 369,500 |
Dec 17, 2020 | 32.70 | 33.63 | 32.63 | 33.36 | 33.36 | 196,800 |
Dec 16, 2020 | 31.70 | 32.62 | 31.42 | 32.50 | 32.50 | 228,800 |
Dec 15, 2020 | 31.14 | 31.64 | 30.77 | 31.48 | 31.48 | 236,000 |
Dec 14, 2020 | 31.39 | 31.87 | 30.75 | 30.84 | 30.84 | 240,900 |
Dec 11, 2020 | 31.99 | 32.22 | 31.00 | 31.19 | 31.19 | 276,000 |
Dec 10, 2020 | 31.73 | 32.24 | 31.18 | 31.99 | 31.99 | 349,400 |
Dec 09, 2020 | 31.51 | 32.17 | 31.25 | 31.72 | 31.72 | 365,200 |
Dec 08, 2020 | 30.16 | 31.56 | 30.03 | 31.29 | 31.29 | 262,500 |
Dec 07, 2020 | 29.63 | 30.42 | 29.18 | 30.25 | 30.25 | 160,400 |
Dec 04, 2020 | 29.97 | 30.10 | 29.60 | 29.77 | 29.77 | 236,500 |
Dec 03, 2020 | 29.42 | 30.31 | 29.23 | 29.98 | 29.98 | 237,700 |
Dec 02, 2020 | 28.83 | 29.39 | 28.44 | 29.28 | 29.28 | 236,600 |
Dec 01, 2020 | 29.04 | 29.37 | 28.38 | 29.06 | 29.06 | 179,400 |
Nov 30, 2020 | 29.52 | 29.73 | 28.70 | 28.78 | 28.78 | 278,000 |
Nov 27, 2020 | 29.31 | 29.72 | 29.02 | 29.43 | 29.43 | 67,600 |
Nov 25, 2020 | 29.62 | 29.92 | 28.92 | 29.11 | 29.11 | 155,200 |
Nov 24, 2020 | 29.58 | 30.38 | 29.33 | 29.85 | 29.85 | 418,700 |
Nov 23, 2020 | 28.75 | 29.82 | 28.66 | 29.49 | 29.49 | 243,400 |
Nov 20, 2020 | 28.04 | 28.81 | 27.87 | 28.53 | 28.53 | 357,900 |
Nov 19, 2020 | 27.38 | 28.59 | 27.28 | 28.20 | 28.20 | 458,200 |
Nov 18, 2020 | 27.93 | 28.08 | 27.09 | 27.50 | 27.50 | 277,000 |
Nov 17, 2020 | 27.33 | 28.09 | 26.90 | 27.70 | 27.70 | 407,500 |
Nov 16, 2020 | 27.60 | 27.94 | 26.93 | 27.50 | 27.50 | 247,300 |
Nov 13, 2020 | 26.50 | 27.65 | 26.41 | 27.07 | 27.07 | 476,600 |
Nov 12, 2020 | 25.90 | 26.92 | 25.83 | 26.29 | 26.29 | 198,300 |
Nov 11, 2020 | 25.37 | 26.60 | 25.09 | 26.35 | 26.35 | 336,900 |
Nov 10, 2020 | 26.15 | 26.23 | 24.42 | 24.99 | 24.99 | 503,800 |
Nov 09, 2020 | 26.20 | 27.39 | 25.22 | 25.83 | 25.83 | 668,300 |
Nov 06, 2020 | 26.01 | 28.00 | 25.21 | 25.82 | 25.82 | 1,962,600 |
Nov 05, 2020 | 30.98 | 31.58 | 30.03 | 30.66 | 30.66 | 447,100 |
Nov 04, 2020 | 29.63 | 31.12 | 29.63 | 30.66 | 30.66 | 415,000 |
Nov 03, 2020 | 29.29 | 30.00 | 29.22 | 29.96 | 29.96 | 346,900 |
Nov 02, 2020 | 28.99 | 29.52 | 28.55 | 28.92 | 28.92 | 196,200 |
Oct 30, 2020 | 28.79 | 29.25 | 28.21 | 28.56 | 28.56 | 292,200 |
Oct 29, 2020 | 28.28 | 28.81 | 27.84 | 28.63 | 28.63 | 225,600 |
Oct 28, 2020 | 28.98 | 29.30 | 28.25 | 28.50 | 28.50 | 327,400 |
Oct 27, 2020 | 29.44 | 29.77 | 29.06 | 29.50 | 29.50 | 289,800 |
Oct 26, 2020 | 30.23 | 30.92 | 28.97 | 29.51 | 29.51 | 366,200 |
Oct 23, 2020 | 30.58 | 30.68 | 29.77 | 30.47 | 30.47 | 285,600 |
Oct 22, 2020 | 30.99 | 31.19 | 30.19 | 30.40 | 30.40 | 242,600 |
Oct 21, 2020 | 31.95 | 31.95 | 30.94 | 31.05 | 31.05 | 315,400 |
Oct 20, 2020 | 32.00 | 32.63 | 31.64 | 31.84 | 31.84 | 358,300 |
Oct 19, 2020 | 32.70 | 32.90 | 31.88 | 31.98 | 31.98 | 213,800 |
Oct 16, 2020 | 32.95 | 33.60 | 32.46 | 32.61 | 32.61 | 193,700 |
Oct 15, 2020 | 32.40 | 32.62 | 31.85 | 32.58 | 32.58 | 161,400 |
Oct 14, 2020 | 32.98 | 33.37 | 32.14 | 32.38 | 32.38 | 157,700 |
Oct 13, 2020 | 32.55 | 33.09 | 31.03 | 32.93 | 32.93 | 247,800 |
Oct 12, 2020 | 33.39 | 33.44 | 32.16 | 32.81 | 32.81 | 316,600 |
Oct 09, 2020 | 33.58 | 34.52 | 32.68 | 33.18 | 33.18 | 202,300 |
Oct 08, 2020 | 34.99 | 34.99 | 33.40 | 33.47 | 33.47 | 215,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |