62.68 -0.03 (-0.05%)
After hours: 4:04PM EST
Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 63.40 | 64.27 | 62.54 | 62.68 | 62.68 | 92,900 |
25 Feb 2021 | 64.49 | 65.33 | 63.35 | 63.35 | 63.35 | 64,500 |
24 Feb 2021 | 66.84 | 67.21 | 64.90 | 65.03 | 65.03 | 107,200 |
23 Feb 2021 | 66.49 | 69.04 | 66.42 | 66.55 | 66.55 | 98,100 |
22 Feb 2021 | 67.52 | 67.52 | 64.72 | 66.48 | 66.48 | 73,800 |
19 Feb 2021 | 67.84 | 70.71 | 66.64 | 67.76 | 67.76 | 72,100 |
18 Feb 2021 | 69.17 | 69.79 | 68.37 | 68.37 | 68.37 | 69,100 |
17 Feb 2021 | 68.51 | 69.37 | 68.35 | 69.22 | 69.22 | 46,400 |
16 Feb 2021 | 68.58 | 69.40 | 68.08 | 68.96 | 68.96 | 69,300 |
12 Feb 2021 | 69.84 | 69.86 | 67.99 | 68.62 | 68.62 | 54,000 |
11 Feb 2021 | 71.43 | 71.69 | 69.53 | 70.30 | 70.30 | 48,100 |
10 Feb 2021 | 70.48 | 71.45 | 70.30 | 71.20 | 71.20 | 58,100 |
09 Feb 2021 | 69.49 | 70.25 | 69.21 | 70.24 | 70.24 | 60,700 |
08 Feb 2021 | 68.93 | 69.65 | 68.46 | 69.65 | 69.65 | 64,100 |
05 Feb 2021 | 67.62 | 68.85 | 67.62 | 68.85 | 68.85 | 83,900 |
05 Feb 2021 | 0.34 Dividend | |||||
04 Feb 2021 | 66.78 | 67.86 | 66.74 | 67.86 | 67.52 | 63,800 |
03 Feb 2021 | 67.79 | 68.12 | 66.32 | 67.01 | 66.67 | 83,200 |
02 Feb 2021 | 68.17 | 69.35 | 67.57 | 68.12 | 67.78 | 65,200 |
01 Feb 2021 | 66.55 | 67.96 | 65.45 | 67.50 | 67.16 | 79,800 |
29 Jan 2021 | 66.10 | 67.42 | 64.86 | 66.17 | 65.84 | 80,200 |
28 Jan 2021 | 65.41 | 67.00 | 65.00 | 65.86 | 65.53 | 99,200 |
27 Jan 2021 | 66.73 | 67.57 | 64.37 | 64.92 | 64.59 | 96,300 |
26 Jan 2021 | 68.32 | 68.49 | 67.38 | 67.82 | 67.48 | 59,400 |
25 Jan 2021 | 66.88 | 68.23 | 66.58 | 67.97 | 67.63 | 58,300 |
22 Jan 2021 | 66.12 | 67.72 | 66.06 | 67.61 | 67.27 | 75,000 |
21 Jan 2021 | 67.09 | 67.65 | 65.81 | 66.81 | 66.48 | 92,900 |
20 Jan 2021 | 66.46 | 67.66 | 66.22 | 67.30 | 66.96 | 81,900 |
19 Jan 2021 | 67.04 | 67.04 | 65.57 | 66.66 | 66.33 | 140,500 |
15 Jan 2021 | 66.95 | 68.27 | 65.37 | 66.27 | 65.94 | 181,000 |
14 Jan 2021 | 68.96 | 68.96 | 67.40 | 67.56 | 67.22 | 95,200 |
13 Jan 2021 | 69.26 | 69.93 | 68.21 | 68.66 | 68.32 | 70,100 |
12 Jan 2021 | 69.36 | 69.56 | 68.30 | 69.20 | 68.85 | 61,500 |
11 Jan 2021 | 68.93 | 69.74 | 67.93 | 69.33 | 68.98 | 50,900 |
08 Jan 2021 | 69.21 | 69.62 | 68.20 | 69.61 | 69.26 | 64,700 |
07 Jan 2021 | 70.84 | 71.00 | 68.91 | 69.36 | 69.01 | 56,600 |
06 Jan 2021 | 67.83 | 71.28 | 67.83 | 70.37 | 70.02 | 112,900 |
05 Jan 2021 | 68.57 | 69.14 | 67.64 | 68.76 | 68.42 | 65,200 |
04 Jan 2021 | 69.02 | 69.29 | 67.29 | 68.29 | 67.95 | 101,900 |
31 Dec 2020 | 68.89 | 69.64 | 68.45 | 69.36 | 69.01 | 62,100 |
30 Dec 2020 | 68.57 | 69.62 | 68.30 | 68.78 | 68.44 | 56,000 |
29 Dec 2020 | 69.50 | 69.74 | 67.60 | 68.53 | 68.19 | 49,300 |
28 Dec 2020 | 67.67 | 69.23 | 67.01 | 69.04 | 68.69 | 60,300 |
24 Dec 2020 | 67.09 | 67.42 | 65.97 | 67.13 | 66.79 | 31,000 |
23 Dec 2020 | 66.79 | 67.57 | 66.32 | 66.55 | 66.22 | 38,400 |
22 Dec 2020 | 66.12 | 66.77 | 65.71 | 66.51 | 66.18 | 46,400 |
21 Dec 2020 | 66.90 | 66.90 | 64.62 | 66.42 | 66.09 | 118,200 |
18 Dec 2020 | 70.55 | 70.92 | 67.47 | 67.94 | 67.60 | 388,500 |
17 Dec 2020 | 69.76 | 70.48 | 68.46 | 70.34 | 69.99 | 62,000 |
16 Dec 2020 | 70.66 | 70.93 | 68.88 | 69.29 | 68.94 | 57,500 |
15 Dec 2020 | 68.29 | 70.44 | 67.56 | 70.21 | 69.86 | 78,000 |
14 Dec 2020 | 69.48 | 69.80 | 67.99 | 67.99 | 67.65 | 73,700 |
11 Dec 2020 | 67.91 | 69.44 | 67.91 | 69.34 | 68.99 | 45,800 |
10 Dec 2020 | 67.93 | 68.84 | 67.47 | 68.49 | 68.15 | 62,600 |
09 Dec 2020 | 67.19 | 68.72 | 67.19 | 68.50 | 68.16 | 65,500 |
08 Dec 2020 | 66.60 | 67.50 | 66.06 | 67.07 | 66.73 | 77,800 |
07 Dec 2020 | 66.61 | 67.18 | 65.96 | 66.85 | 66.52 | 53,700 |
04 Dec 2020 | 66.07 | 66.77 | 65.67 | 66.72 | 66.39 | 61,800 |
03 Dec 2020 | 65.74 | 66.61 | 65.61 | 65.95 | 65.62 | 44,700 |
02 Dec 2020 | 65.63 | 66.22 | 64.04 | 65.82 | 65.49 | 57,500 |
01 Dec 2020 | 66.27 | 66.85 | 65.33 | 65.74 | 65.41 | 54,600 |
30 Nov 2020 | 66.57 | 67.12 | 65.40 | 65.60 | 65.27 | 70,500 |
27 Nov 2020 | 67.08 | 67.45 | 66.51 | 66.90 | 66.56 | 30,400 |
25 Nov 2020 | 67.09 | 67.73 | 66.31 | 67.40 | 67.06 | 53,400 |
24 Nov 2020 | 65.96 | 67.56 | 65.62 | 67.16 | 66.82 | 65,700 |
23 Nov 2020 | 65.74 | 65.92 | 65.07 | 65.15 | 64.82 | 60,900 |
20 Nov 2020 | 64.51 | 65.90 | 64.51 | 65.49 | 65.16 | 67,500 |
19 Nov 2020 | 64.53 | 65.21 | 63.72 | 64.97 | 64.64 | 41,100 |
18 Nov 2020 | 67.42 | 67.69 | 64.66 | 64.74 | 64.42 | 51,000 |
17 Nov 2020 | 67.40 | 68.23 | 66.28 | 67.08 | 66.74 | 58,400 |
16 Nov 2020 | 67.35 | 67.90 | 66.23 | 67.88 | 67.54 | 61,600 |
13 Nov 2020 | 66.01 | 66.46 | 65.58 | 66.17 | 65.84 | 45,000 |
12 Nov 2020 | 67.28 | 67.36 | 64.30 | 65.56 | 65.23 | 60,100 |
11 Nov 2020 | 67.47 | 68.21 | 66.02 | 68.15 | 67.81 | 65,800 |
10 Nov 2020 | 66.40 | 67.26 | 64.08 | 67.05 | 66.71 | 139,600 |
09 Nov 2020 | 63.84 | 69.86 | 63.80 | 65.56 | 65.23 | 149,100 |
06 Nov 2020 | 63.11 | 63.11 | 61.28 | 61.72 | 61.41 | 47,700 |
06 Nov 2020 | 0.32 Dividend | |||||
05 Nov 2020 | 61.95 | 64.68 | 61.61 | 63.02 | 62.39 | 51,400 |
04 Nov 2020 | 63.53 | 64.20 | 61.21 | 61.54 | 60.92 | 58,500 |
03 Nov 2020 | 63.20 | 64.70 | 62.87 | 64.07 | 63.43 | 76,300 |
02 Nov 2020 | 61.49 | 62.52 | 61.43 | 62.30 | 61.67 | 72,100 |
30 Oct 2020 | 61.09 | 62.36 | 60.24 | 60.69 | 60.08 | 78,200 |
29 Oct 2020 | 61.45 | 61.93 | 60.11 | 61.63 | 61.01 | 67,400 |
28 Oct 2020 | 62.87 | 63.95 | 61.76 | 61.84 | 61.22 | 65,100 |
27 Oct 2020 | 63.43 | 64.86 | 63.43 | 63.79 | 63.15 | 36,000 |
26 Oct 2020 | 63.72 | 63.84 | 62.96 | 63.54 | 62.90 | 41,400 |
23 Oct 2020 | 63.00 | 64.50 | 63.00 | 64.29 | 63.64 | 61,300 |
22 Oct 2020 | 61.96 | 62.98 | 61.68 | 62.88 | 62.25 | 58,400 |
21 Oct 2020 | 60.66 | 62.20 | 60.66 | 61.57 | 60.95 | 51,700 |
20 Oct 2020 | 61.06 | 61.61 | 60.30 | 60.66 | 60.05 | 56,800 |
19 Oct 2020 | 61.65 | 62.20 | 60.80 | 61.03 | 60.42 | 49,100 |
16 Oct 2020 | 61.36 | 62.38 | 61.03 | 61.65 | 61.03 | 107,100 |
15 Oct 2020 | 60.64 | 61.76 | 60.64 | 61.49 | 60.87 | 72,300 |
14 Oct 2020 | 61.91 | 62.89 | 61.14 | 61.30 | 60.68 | 62,500 |
13 Oct 2020 | 62.23 | 62.63 | 61.42 | 62.24 | 61.61 | 85,800 |
12 Oct 2020 | 61.15 | 63.08 | 61.15 | 62.56 | 61.93 | 148,800 |
09 Oct 2020 | 61.76 | 61.86 | 60.85 | 61.28 | 60.66 | 68,300 |
08 Oct 2020 | 61.81 | 61.81 | 60.80 | 61.27 | 60.65 | 87,200 |
07 Oct 2020 | 60.62 | 62.11 | 60.20 | 61.27 | 60.65 | 137,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |