Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 11, 2019 | 46.16 | 46.65 | 44.68 | 45.01 | 45.01 | 1,867,465 |
Dec 10, 2019 | 47.89 | 48.75 | 46.05 | 46.26 | 46.26 | 1,840,400 |
Dec 09, 2019 | 51.13 | 51.40 | 47.88 | 47.93 | 47.93 | 1,713,100 |
Dec 06, 2019 | 50.51 | 52.49 | 50.50 | 51.40 | 51.40 | 1,876,900 |
Dec 05, 2019 | 52.98 | 53.70 | 49.90 | 50.48 | 50.48 | 7,432,700 |
Dec 04, 2019 | 45.07 | 45.48 | 42.81 | 44.28 | 44.28 | 1,954,300 |
Dec 03, 2019 | 45.67 | 46.52 | 44.89 | 44.94 | 44.94 | 1,385,400 |
Dec 02, 2019 | 45.55 | 46.24 | 44.30 | 45.78 | 45.78 | 1,583,600 |
Nov 29, 2019 | 47.03 | 47.41 | 44.67 | 45.29 | 45.29 | 869,100 |
Nov 27, 2019 | 47.76 | 47.77 | 46.95 | 47.00 | 47.00 | 903,600 |
Nov 26, 2019 | 47.85 | 48.18 | 46.84 | 47.40 | 47.40 | 1,607,100 |
Nov 25, 2019 | 47.82 | 48.27 | 47.25 | 47.76 | 47.76 | 1,139,200 |
Nov 22, 2019 | 47.78 | 48.21 | 46.84 | 47.08 | 47.08 | 646,200 |
Nov 21, 2019 | 45.46 | 47.93 | 45.28 | 47.53 | 47.53 | 1,264,800 |
Nov 20, 2019 | 46.41 | 47.14 | 45.50 | 46.19 | 46.19 | 1,776,200 |
Nov 19, 2019 | 45.25 | 47.45 | 45.10 | 46.81 | 46.81 | 1,251,700 |
Nov 18, 2019 | 46.06 | 46.25 | 44.16 | 45.07 | 45.07 | 1,255,300 |
Nov 15, 2019 | 45.87 | 47.05 | 45.77 | 46.10 | 46.10 | 1,343,600 |
Nov 14, 2019 | 46.44 | 46.72 | 44.33 | 45.47 | 45.47 | 1,459,800 |
Nov 13, 2019 | 46.04 | 47.30 | 45.90 | 46.41 | 46.41 | 765,000 |
Nov 12, 2019 | 45.53 | 47.79 | 45.50 | 46.33 | 46.33 | 2,045,500 |
Nov 11, 2019 | 42.75 | 45.87 | 42.39 | 45.24 | 45.24 | 2,605,600 |
Nov 08, 2019 | 41.05 | 43.01 | 40.68 | 42.61 | 42.61 | 1,014,200 |
Nov 07, 2019 | 40.90 | 41.93 | 40.83 | 41.20 | 41.20 | 604,000 |
Nov 06, 2019 | 41.74 | 41.85 | 40.54 | 40.99 | 40.99 | 969,200 |
Nov 05, 2019 | 42.70 | 42.70 | 41.43 | 41.62 | 41.62 | 886,800 |
Nov 04, 2019 | 43.16 | 43.47 | 42.27 | 42.45 | 42.45 | 1,045,100 |
Nov 01, 2019 | 42.87 | 43.38 | 42.07 | 43.00 | 43.00 | 1,461,900 |
Oct 31, 2019 | 42.79 | 43.94 | 39.75 | 42.41 | 42.41 | 2,062,200 |
Oct 30, 2019 | 42.31 | 43.12 | 41.54 | 43.05 | 43.05 | 1,461,300 |
Oct 29, 2019 | 42.20 | 42.87 | 41.64 | 42.26 | 42.26 | 958,300 |
Oct 28, 2019 | 41.17 | 42.55 | 41.00 | 42.15 | 42.15 | 966,900 |
Oct 25, 2019 | 41.07 | 42.05 | 40.61 | 41.58 | 41.58 | 951,700 |
Oct 24, 2019 | 41.71 | 41.71 | 40.53 | 41.13 | 41.13 | 1,036,900 |
Oct 23, 2019 | 42.54 | 42.80 | 41.60 | 41.81 | 41.81 | 784,600 |
Oct 22, 2019 | 43.18 | 44.10 | 42.27 | 42.51 | 42.51 | 1,249,000 |
Oct 21, 2019 | 40.67 | 43.45 | 40.02 | 43.24 | 43.24 | 2,631,200 |
Oct 18, 2019 | 39.74 | 40.34 | 39.38 | 39.95 | 39.95 | 3,054,500 |
Oct 17, 2019 | 40.23 | 40.49 | 39.79 | 39.98 | 39.98 | 1,281,000 |
Oct 16, 2019 | 39.65 | 40.49 | 39.50 | 39.90 | 39.90 | 1,248,300 |
Oct 15, 2019 | 39.57 | 40.79 | 39.56 | 40.16 | 40.16 | 1,240,400 |
Oct 14, 2019 | 40.21 | 40.48 | 39.34 | 39.48 | 39.48 | 911,600 |
Oct 11, 2019 | 40.66 | 40.83 | 40.12 | 40.52 | 40.52 | 1,387,500 |
Oct 10, 2019 | 39.93 | 40.80 | 39.73 | 40.48 | 40.48 | 1,735,000 |
Oct 09, 2019 | 39.11 | 40.37 | 39.11 | 39.88 | 39.88 | 1,588,600 |
Oct 08, 2019 | 38.21 | 39.58 | 37.37 | 39.07 | 39.07 | 1,657,100 |
Oct 07, 2019 | 37.79 | 38.86 | 37.67 | 38.70 | 38.70 | 1,105,300 |
Oct 04, 2019 | 38.44 | 39.17 | 37.02 | 38.16 | 38.16 | 1,474,400 |
Oct 03, 2019 | 37.21 | 38.53 | 37.04 | 38.30 | 38.30 | 1,766,100 |
Oct 02, 2019 | 35.99 | 37.69 | 35.35 | 37.40 | 37.40 | 2,441,900 |
Oct 01, 2019 | 38.00 | 39.00 | 36.09 | 36.21 | 36.21 | 2,408,900 |
Sep 30, 2019 | 36.69 | 37.07 | 35.83 | 35.99 | 35.99 | 1,392,900 |
Sep 27, 2019 | 37.56 | 38.55 | 36.02 | 36.78 | 36.78 | 1,332,300 |
Sep 26, 2019 | 39.06 | 39.52 | 37.00 | 37.48 | 37.48 | 1,241,000 |
Sep 25, 2019 | 39.23 | 40.71 | 38.80 | 39.21 | 39.21 | 1,939,800 |
Sep 24, 2019 | 41.57 | 41.76 | 38.00 | 38.67 | 38.67 | 2,696,700 |
Sep 23, 2019 | 42.20 | 43.34 | 41.48 | 41.61 | 41.61 | 2,650,900 |
Sep 20, 2019 | 41.61 | 42.07 | 40.60 | 40.74 | 40.74 | 4,138,300 |
Sep 19, 2019 | 41.98 | 42.33 | 40.53 | 41.68 | 41.68 | 1,963,500 |
Sep 18, 2019 | 40.65 | 42.58 | 40.03 | 42.16 | 42.16 | 6,077,700 |
Sep 17, 2019 | 44.00 | 44.64 | 41.13 | 42.60 | 42.60 | 3,334,900 |
Sep 16, 2019 | 40.20 | 44.85 | 40.00 | 44.01 | 44.01 | 4,422,900 |
Sep 13, 2019 | 40.12 | 41.24 | 39.60 | 40.45 | 40.45 | 2,963,000 |
Sep 12, 2019 | 41.17 | 41.55 | 39.05 | 39.14 | 39.14 | 2,450,100 |
Sep 11, 2019 | 41.29 | 41.95 | 40.07 | 41.39 | 41.39 | 3,384,400 |
Sep 10, 2019 | 39.05 | 41.95 | 38.06 | 41.22 | 41.22 | 7,565,100 |
Sep 09, 2019 | 41.75 | 43.98 | 36.62 | 38.85 | 38.85 | 22,620,300 |
Sep 06, 2019 | 24.60 | 24.77 | 23.77 | 23.80 | 23.80 | 1,044,500 |
Sep 05, 2019 | 25.13 | 25.26 | 24.26 | 24.52 | 24.52 | 1,068,200 |
Sep 04, 2019 | 25.58 | 25.80 | 24.21 | 24.84 | 24.84 | 1,659,900 |
Sep 03, 2019 | 27.32 | 27.32 | 25.05 | 25.26 | 25.26 | 1,751,400 |
Aug 30, 2019 | 28.66 | 28.78 | 27.43 | 27.66 | 27.66 | 864,500 |
Aug 29, 2019 | 28.10 | 28.51 | 27.55 | 28.44 | 28.44 | 720,400 |
Aug 28, 2019 | 27.65 | 28.39 | 27.52 | 27.97 | 27.97 | 541,800 |
Aug 27, 2019 | 28.42 | 28.97 | 27.51 | 27.76 | 27.76 | 773,000 |
Aug 26, 2019 | 28.32 | 28.42 | 27.32 | 27.82 | 27.82 | 835,600 |
Aug 23, 2019 | 29.31 | 29.62 | 27.90 | 28.05 | 28.05 | 891,100 |
Aug 22, 2019 | 29.97 | 29.97 | 29.05 | 29.21 | 29.21 | 812,800 |
Aug 21, 2019 | 29.63 | 30.03 | 29.14 | 29.83 | 29.83 | 695,300 |
Aug 20, 2019 | 29.32 | 29.67 | 28.98 | 29.28 | 29.28 | 601,500 |
Aug 19, 2019 | 29.67 | 29.87 | 29.11 | 29.24 | 29.24 | 699,000 |
Aug 16, 2019 | 29.32 | 29.86 | 29.22 | 29.61 | 29.61 | 1,037,800 |
Aug 15, 2019 | 29.26 | 29.74 | 28.66 | 29.02 | 29.02 | 965,600 |
Aug 14, 2019 | 29.04 | 29.63 | 28.51 | 29.12 | 29.12 | 1,016,700 |
Aug 13, 2019 | 29.54 | 30.21 | 29.05 | 29.45 | 29.45 | 1,234,200 |
Aug 12, 2019 | 29.67 | 30.36 | 29.43 | 29.72 | 29.72 | 1,665,900 |
Aug 09, 2019 | 29.37 | 30.38 | 29.10 | 29.87 | 29.87 | 1,686,600 |
Aug 08, 2019 | 29.21 | 29.65 | 29.01 | 29.38 | 29.38 | 1,602,000 |
Aug 07, 2019 | 28.47 | 29.40 | 28.13 | 29.01 | 29.01 | 1,640,500 |
Aug 06, 2019 | 28.90 | 29.08 | 28.12 | 28.86 | 28.86 | 1,427,900 |
Aug 05, 2019 | 28.10 | 29.08 | 27.87 | 28.59 | 28.59 | 1,671,900 |
Aug 02, 2019 | 28.63 | 29.25 | 28.07 | 28.73 | 28.73 | 1,719,000 |
Aug 01, 2019 | 26.09 | 29.32 | 25.50 | 28.67 | 28.67 | 6,181,500 |
Jul 31, 2019 | 25.23 | 25.79 | 24.56 | 24.58 | 24.58 | 1,760,400 |
Jul 30, 2019 | 23.99 | 25.03 | 23.86 | 25.00 | 25.00 | 1,146,700 |
Jul 29, 2019 | 23.45 | 24.13 | 23.13 | 24.07 | 24.07 | 1,029,300 |
Jul 26, 2019 | 22.88 | 23.50 | 22.78 | 23.34 | 23.34 | 946,100 |
Jul 25, 2019 | 23.00 | 23.09 | 22.33 | 22.70 | 22.70 | 1,248,700 |
Jul 24, 2019 | 22.16 | 23.75 | 21.91 | 23.01 | 23.01 | 1,869,900 |
Jul 23, 2019 | 22.50 | 23.20 | 21.56 | 22.22 | 22.22 | 8,759,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |