50.00 +1.64 (3.39%)
Pre-Market: 8:00AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 02, 2021 | 50.15 | 50.90 | 48.05 | 48.36 | 48.36 | 1,717,500 |
Mar 01, 2021 | 50.40 | 50.93 | 48.88 | 50.28 | 50.28 | 1,909,900 |
Feb 26, 2021 | 48.12 | 49.93 | 45.32 | 49.66 | 49.66 | 2,474,700 |
Feb 25, 2021 | 45.23 | 50.47 | 44.42 | 45.93 | 45.93 | 3,955,500 |
Feb 24, 2021 | 40.82 | 42.98 | 40.15 | 41.35 | 41.35 | 2,185,300 |
Feb 23, 2021 | 40.10 | 40.43 | 37.70 | 40.34 | 40.34 | 1,133,600 |
Feb 22, 2021 | 38.72 | 40.66 | 38.59 | 38.94 | 38.94 | 1,089,500 |
Feb 19, 2021 | 36.76 | 39.21 | 36.76 | 38.92 | 38.92 | 1,175,600 |
Feb 18, 2021 | 35.81 | 36.55 | 35.10 | 36.44 | 36.44 | 506,800 |
Feb 17, 2021 | 35.00 | 36.30 | 34.70 | 35.97 | 35.97 | 854,800 |
Feb 16, 2021 | 34.43 | 35.60 | 34.35 | 35.41 | 35.41 | 853,000 |
Feb 12, 2021 | 32.76 | 34.19 | 32.54 | 34.17 | 34.17 | 522,400 |
Feb 11, 2021 | 33.56 | 33.91 | 32.50 | 33.12 | 33.12 | 723,500 |
Feb 10, 2021 | 34.92 | 35.00 | 33.48 | 33.59 | 33.59 | 571,500 |
Feb 09, 2021 | 35.50 | 35.50 | 34.55 | 34.81 | 34.81 | 548,000 |
Feb 08, 2021 | 34.41 | 35.72 | 34.41 | 35.72 | 35.72 | 995,900 |
Feb 05, 2021 | 35.00 | 35.58 | 33.33 | 34.30 | 34.30 | 1,288,500 |
Feb 04, 2021 | 31.71 | 34.97 | 31.69 | 34.60 | 34.60 | 1,954,200 |
Feb 03, 2021 | 31.74 | 32.65 | 31.32 | 31.42 | 31.42 | 1,029,400 |
Feb 02, 2021 | 30.97 | 31.38 | 30.55 | 31.27 | 31.27 | 754,000 |
Feb 01, 2021 | 29.01 | 31.09 | 28.72 | 30.63 | 30.63 | 1,075,300 |
Jan 29, 2021 | 29.52 | 30.65 | 28.57 | 28.57 | 28.57 | 1,513,700 |
Jan 28, 2021 | 28.19 | 29.96 | 28.10 | 29.52 | 29.52 | 1,239,000 |
Jan 27, 2021 | 28.56 | 29.95 | 27.06 | 27.59 | 27.59 | 2,529,100 |
Jan 26, 2021 | 30.59 | 30.66 | 29.06 | 29.13 | 29.13 | 925,500 |
Jan 25, 2021 | 29.88 | 30.26 | 29.44 | 30.24 | 30.24 | 738,400 |
Jan 22, 2021 | 30.00 | 31.01 | 29.70 | 30.21 | 30.21 | 1,072,500 |
Jan 21, 2021 | 30.13 | 30.53 | 28.85 | 30.06 | 30.06 | 1,071,700 |
Jan 20, 2021 | 30.18 | 30.74 | 29.85 | 30.15 | 30.15 | 800,700 |
Jan 19, 2021 | 29.73 | 31.15 | 29.65 | 29.81 | 29.81 | 1,373,600 |
Jan 15, 2021 | 30.33 | 30.40 | 29.35 | 29.64 | 29.64 | 1,324,700 |
Jan 14, 2021 | 30.49 | 31.19 | 30.23 | 30.68 | 30.68 | 1,305,300 |
Jan 13, 2021 | 31.45 | 31.45 | 29.75 | 30.14 | 30.14 | 1,740,100 |
Jan 12, 2021 | 32.75 | 32.75 | 31.15 | 31.60 | 31.60 | 625,500 |
Jan 11, 2021 | 32.21 | 33.01 | 31.86 | 32.42 | 32.42 | 517,000 |
Jan 08, 2021 | 33.48 | 33.67 | 32.12 | 32.81 | 32.81 | 675,600 |
Jan 07, 2021 | 32.82 | 34.54 | 32.66 | 33.48 | 33.48 | 1,209,100 |
Jan 06, 2021 | 30.95 | 32.75 | 30.95 | 32.47 | 32.47 | 954,500 |
Jan 05, 2021 | 30.15 | 30.99 | 30.15 | 30.64 | 30.64 | 498,200 |
Jan 04, 2021 | 31.49 | 32.10 | 29.90 | 30.31 | 30.31 | 954,500 |
Dec 31, 2020 | 31.09 | 31.97 | 30.64 | 31.59 | 31.59 | 635,500 |
Dec 30, 2020 | 30.24 | 31.53 | 30.24 | 31.19 | 31.19 | 511,700 |
Dec 29, 2020 | 31.55 | 31.70 | 30.10 | 30.19 | 30.19 | 693,600 |
Dec 28, 2020 | 30.99 | 31.59 | 30.69 | 31.23 | 31.23 | 767,900 |
Dec 24, 2020 | 31.01 | 31.07 | 30.31 | 30.56 | 30.56 | 270,800 |
Dec 23, 2020 | 30.49 | 31.19 | 30.35 | 31.12 | 31.12 | 454,800 |
Dec 22, 2020 | 30.53 | 30.84 | 29.72 | 30.24 | 30.24 | 539,200 |
Dec 21, 2020 | 29.60 | 30.61 | 29.41 | 30.40 | 30.40 | 1,073,400 |
Dec 18, 2020 | 30.43 | 31.32 | 30.17 | 31.13 | 31.13 | 1,631,200 |
Dec 17, 2020 | 29.31 | 30.55 | 29.06 | 30.36 | 30.36 | 756,700 |
Dec 16, 2020 | 29.34 | 29.68 | 28.62 | 29.11 | 29.11 | 718,600 |
Dec 15, 2020 | 28.83 | 29.88 | 28.26 | 29.37 | 29.37 | 856,100 |
Dec 14, 2020 | 29.38 | 29.58 | 28.37 | 28.38 | 28.38 | 606,400 |
Dec 11, 2020 | 29.35 | 29.97 | 28.83 | 28.91 | 28.91 | 754,900 |
Dec 10, 2020 | 28.60 | 29.42 | 28.37 | 29.39 | 29.39 | 972,900 |
Dec 09, 2020 | 29.45 | 30.39 | 28.45 | 29.04 | 29.04 | 1,234,000 |
Dec 08, 2020 | 28.55 | 29.43 | 28.36 | 28.89 | 28.89 | 1,098,100 |
Dec 07, 2020 | 29.80 | 30.48 | 28.70 | 28.83 | 28.83 | 1,129,300 |
Dec 04, 2020 | 29.79 | 30.09 | 29.15 | 29.82 | 29.82 | 775,700 |
Dec 03, 2020 | 29.69 | 30.23 | 29.46 | 29.66 | 29.66 | 787,400 |
Dec 02, 2020 | 28.58 | 29.83 | 28.21 | 29.54 | 29.54 | 666,700 |
Dec 01, 2020 | 28.47 | 29.27 | 28.31 | 28.70 | 28.70 | 1,001,200 |
Nov 30, 2020 | 28.81 | 29.00 | 27.71 | 27.90 | 27.90 | 945,600 |
Nov 27, 2020 | 28.96 | 29.31 | 28.70 | 28.91 | 28.91 | 511,000 |
Nov 25, 2020 | 28.96 | 29.34 | 28.57 | 29.04 | 29.04 | 953,900 |
Nov 24, 2020 | 28.76 | 29.58 | 28.19 | 29.36 | 29.36 | 1,647,400 |
Nov 23, 2020 | 26.73 | 28.11 | 26.66 | 28.02 | 28.02 | 1,725,900 |
Nov 20, 2020 | 26.68 | 27.09 | 26.47 | 26.61 | 26.61 | 608,600 |
Nov 19, 2020 | 26.44 | 26.98 | 26.18 | 26.63 | 26.63 | 735,200 |
Nov 18, 2020 | 27.01 | 27.52 | 26.46 | 26.49 | 26.49 | 1,082,100 |
Nov 17, 2020 | 26.07 | 27.23 | 25.61 | 26.89 | 26.89 | 846,800 |
Nov 16, 2020 | 27.76 | 27.85 | 26.08 | 26.50 | 26.50 | 1,566,100 |
Nov 13, 2020 | 25.80 | 26.65 | 25.80 | 26.18 | 26.18 | 1,039,000 |
Nov 12, 2020 | 25.60 | 26.72 | 25.12 | 25.41 | 25.41 | 1,149,200 |
Nov 11, 2020 | 27.18 | 27.30 | 25.64 | 26.09 | 26.09 | 1,513,900 |
Nov 10, 2020 | 26.98 | 27.73 | 25.92 | 27.22 | 27.22 | 1,278,700 |
Nov 09, 2020 | 27.18 | 30.54 | 26.26 | 27.05 | 27.05 | 3,445,000 |
Nov 06, 2020 | 24.56 | 24.96 | 23.35 | 23.80 | 23.80 | 1,556,700 |
Nov 05, 2020 | 23.50 | 25.11 | 23.50 | 24.55 | 24.55 | 1,642,900 |
Nov 04, 2020 | 22.55 | 24.00 | 22.29 | 23.36 | 23.36 | 1,341,000 |
Nov 03, 2020 | 22.17 | 23.12 | 22.14 | 22.77 | 22.77 | 1,316,900 |
Nov 02, 2020 | 22.24 | 22.24 | 21.20 | 21.75 | 21.75 | 1,071,700 |
Oct 30, 2020 | 21.21 | 22.29 | 21.01 | 22.02 | 22.02 | 1,459,500 |
Oct 29, 2020 | 21.15 | 21.57 | 20.88 | 21.28 | 21.28 | 1,530,500 |
Oct 28, 2020 | 21.03 | 21.35 | 19.56 | 21.17 | 21.17 | 1,764,400 |
Oct 27, 2020 | 22.56 | 22.77 | 21.52 | 21.95 | 21.95 | 1,377,000 |
Oct 26, 2020 | 23.20 | 23.45 | 22.06 | 22.51 | 22.51 | 1,151,200 |
Oct 23, 2020 | 23.91 | 24.18 | 23.02 | 23.82 | 23.82 | 1,247,300 |
Oct 22, 2020 | 22.96 | 24.77 | 22.96 | 23.69 | 23.69 | 1,991,300 |
Oct 21, 2020 | 23.21 | 23.31 | 22.00 | 22.76 | 22.76 | 1,579,900 |
Oct 20, 2020 | 22.70 | 23.95 | 22.52 | 23.31 | 23.31 | 1,131,100 |
Oct 19, 2020 | 22.97 | 23.20 | 22.16 | 22.30 | 22.30 | 1,245,500 |
Oct 16, 2020 | 22.64 | 23.04 | 22.34 | 22.67 | 22.67 | 913,600 |
Oct 15, 2020 | 21.94 | 22.68 | 21.66 | 22.60 | 22.60 | 652,800 |
Oct 14, 2020 | 21.85 | 22.90 | 21.85 | 22.18 | 22.18 | 800,300 |
Oct 13, 2020 | 22.24 | 22.63 | 21.60 | 21.89 | 21.89 | 765,100 |
Oct 12, 2020 | 23.00 | 23.00 | 22.16 | 22.65 | 22.65 | 686,400 |
Oct 09, 2020 | 22.12 | 22.85 | 21.88 | 22.68 | 22.68 | 1,376,100 |
Oct 08, 2020 | 22.00 | 22.36 | 21.56 | 22.01 | 22.01 | 910,900 |
Oct 07, 2020 | 21.35 | 22.05 | 21.05 | 21.76 | 21.76 | 1,575,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |