Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2019 | 28.10 | 28.16 | 27.91 | 28.00 | 28.00 | 65,618 |
Dec 04, 2019 | 27.88 | 28.05 | 27.87 | 27.97 | 27.97 | 83,200 |
Dec 03, 2019 | 27.54 | 27.68 | 27.32 | 27.68 | 27.68 | 98,000 |
Dec 02, 2019 | 28.16 | 28.16 | 27.87 | 27.91 | 27.91 | 100,100 |
Nov 29, 2019 | 28.06 | 28.17 | 28.00 | 28.03 | 28.03 | 51,900 |
Nov 27, 2019 | 28.17 | 28.34 | 28.17 | 28.26 | 28.26 | 111,500 |
Nov 26, 2019 | 28.11 | 28.26 | 28.08 | 28.24 | 28.24 | 131,100 |
Nov 25, 2019 | 28.34 | 28.47 | 28.34 | 28.37 | 28.37 | 96,400 |
Nov 22, 2019 | 28.59 | 28.67 | 28.40 | 28.47 | 28.47 | 127,000 |
Nov 21, 2019 | 28.52 | 28.64 | 28.35 | 28.58 | 28.58 | 308,800 |
Nov 20, 2019 | 28.09 | 28.38 | 28.05 | 28.19 | 28.19 | 5,171,800 |
Nov 19, 2019 | 28.24 | 28.41 | 28.03 | 28.29 | 28.29 | 3,061,500 |
Nov 18, 2019 | 27.63 | 28.11 | 27.63 | 28.07 | 28.07 | 89,300 |
Nov 15, 2019 | 27.94 | 27.95 | 27.73 | 27.87 | 27.87 | 183,700 |
Nov 14, 2019 | 27.60 | 27.81 | 27.57 | 27.76 | 27.76 | 157,100 |
Nov 13, 2019 | 27.56 | 27.65 | 27.46 | 27.54 | 27.54 | 212,500 |
Nov 12, 2019 | 27.80 | 28.01 | 27.76 | 27.90 | 27.90 | 115,700 |
Nov 11, 2019 | 27.74 | 28.01 | 27.74 | 27.93 | 27.93 | 205,900 |
Nov 08, 2019 | 28.04 | 28.07 | 27.89 | 28.01 | 28.01 | 115,300 |
Nov 07, 2019 | 28.11 | 28.34 | 28.11 | 28.14 | 28.14 | 299,600 |
Nov 06, 2019 | 27.59 | 27.74 | 27.47 | 27.48 | 27.48 | 105,200 |
Nov 05, 2019 | 27.22 | 27.27 | 27.08 | 27.15 | 27.15 | 91,800 |
Nov 04, 2019 | 27.04 | 27.14 | 26.95 | 27.06 | 27.06 | 154,800 |
Nov 01, 2019 | 26.27 | 26.48 | 26.26 | 26.40 | 26.40 | 106,500 |
Oct 31, 2019 | 26.10 | 26.16 | 25.86 | 26.12 | 26.12 | 249,400 |
Oct 30, 2019 | 26.04 | 26.43 | 25.84 | 26.43 | 26.43 | 105,500 |
Oct 29, 2019 | 26.45 | 26.69 | 26.44 | 26.59 | 26.59 | 72,500 |
Oct 28, 2019 | 26.50 | 26.68 | 26.50 | 26.66 | 26.66 | 101,400 |
Oct 25, 2019 | 26.23 | 26.51 | 26.23 | 26.49 | 26.49 | 261,900 |
Oct 24, 2019 | 26.75 | 26.75 | 26.33 | 26.48 | 26.48 | 185,600 |
Oct 23, 2019 | 26.55 | 26.75 | 26.48 | 26.73 | 26.73 | 513,400 |
Oct 22, 2019 | 26.49 | 26.72 | 26.18 | 26.26 | 26.26 | 127,300 |
Oct 21, 2019 | 26.87 | 26.89 | 26.60 | 26.70 | 26.70 | 92,900 |
Oct 18, 2019 | 26.14 | 26.33 | 26.03 | 26.29 | 26.29 | 97,400 |
Oct 17, 2019 | 26.33 | 26.47 | 25.97 | 26.06 | 26.06 | 491,400 |
Oct 16, 2019 | 26.22 | 26.39 | 26.04 | 26.08 | 26.08 | 66,300 |
Oct 15, 2019 | 25.02 | 26.00 | 25.01 | 25.92 | 25.92 | 75,400 |
Oct 14, 2019 | 25.01 | 25.15 | 24.94 | 25.07 | 25.07 | 66,600 |
Oct 11, 2019 | 25.04 | 25.28 | 25.02 | 25.06 | 25.06 | 311,400 |
Oct 10, 2019 | 23.85 | 24.15 | 23.83 | 23.91 | 23.91 | 217,200 |
Oct 09, 2019 | 23.31 | 23.43 | 23.23 | 23.33 | 23.33 | 94,800 |
Oct 08, 2019 | 23.14 | 23.45 | 23.04 | 23.20 | 23.20 | 125,400 |
Oct 07, 2019 | 23.34 | 23.51 | 23.26 | 23.27 | 23.27 | 289,800 |
Oct 04, 2019 | 23.05 | 23.38 | 23.05 | 23.35 | 23.35 | 211,700 |
Oct 03, 2019 | 23.17 | 23.24 | 22.91 | 23.21 | 23.21 | 141,800 |
Oct 02, 2019 | 23.60 | 23.65 | 23.18 | 23.25 | 23.25 | 316,600 |
Oct 01, 2019 | 24.28 | 24.34 | 23.84 | 23.94 | 23.94 | 85,000 |
Sep 30, 2019 | 24.31 | 24.45 | 24.23 | 24.27 | 24.27 | 127,700 |
Sep 27, 2019 | 23.99 | 24.18 | 23.99 | 24.05 | 24.05 | 111,800 |
Sep 26, 2019 | 23.91 | 24.03 | 23.86 | 23.94 | 23.94 | 329,900 |
Sep 25, 2019 | 23.77 | 23.92 | 23.65 | 23.78 | 23.78 | 173,700 |
Sep 24, 2019 | 24.23 | 24.23 | 23.89 | 24.03 | 24.03 | 125,000 |
Sep 23, 2019 | 24.16 | 24.43 | 24.04 | 24.35 | 24.35 | 275,800 |
Sep 20, 2019 | 24.84 | 24.99 | 24.74 | 24.84 | 24.84 | 202,300 |
Sep 19, 2019 | 24.69 | 24.75 | 24.57 | 24.57 | 24.57 | 102,100 |
Sep 18, 2019 | 24.16 | 24.42 | 24.10 | 24.30 | 24.30 | 72,200 |
Sep 17, 2019 | 24.12 | 24.31 | 24.08 | 24.31 | 24.31 | 179,100 |
Sep 16, 2019 | 24.62 | 24.71 | 24.46 | 24.49 | 24.49 | 624,000 |
Sep 13, 2019 | 25.00 | 25.17 | 24.87 | 24.99 | 24.99 | 167,700 |
Sep 12, 2019 | 24.15 | 24.75 | 24.10 | 24.67 | 24.67 | 187,600 |
Sep 11, 2019 | 24.35 | 24.45 | 24.26 | 24.40 | 24.40 | 101,300 |
Sep 10, 2019 | 24.60 | 24.67 | 24.48 | 24.61 | 24.61 | 262,400 |
Sep 09, 2019 | 24.00 | 24.15 | 23.59 | 23.84 | 23.84 | 150,900 |
Sep 06, 2019 | 23.44 | 23.45 | 23.28 | 23.36 | 23.36 | 97,800 |
Sep 05, 2019 | 23.36 | 23.55 | 23.24 | 23.36 | 23.36 | 187,600 |
Sep 04, 2019 | 22.80 | 22.83 | 22.59 | 22.68 | 22.68 | 240,500 |
Sep 03, 2019 | 22.36 | 22.48 | 22.28 | 22.47 | 22.47 | 122,100 |
Aug 30, 2019 | 22.74 | 22.74 | 22.41 | 22.52 | 22.52 | 170,100 |
Aug 29, 2019 | 22.45 | 22.56 | 22.43 | 22.53 | 22.53 | 219,200 |
Aug 28, 2019 | 22.23 | 22.35 | 22.17 | 22.25 | 22.25 | 312,700 |
Aug 27, 2019 | 22.51 | 22.55 | 22.25 | 22.25 | 22.25 | 419,000 |
Aug 26, 2019 | 22.60 | 22.60 | 22.44 | 22.55 | 22.55 | 166,200 |
Aug 23, 2019 | 22.42 | 22.58 | 22.00 | 22.05 | 22.05 | 124,600 |
Aug 22, 2019 | 22.72 | 22.76 | 22.49 | 22.70 | 22.70 | 1,614,300 |
Aug 21, 2019 | 22.63 | 22.66 | 22.47 | 22.53 | 22.53 | 177,800 |
Aug 20, 2019 | 22.44 | 22.55 | 22.23 | 22.37 | 22.37 | 219,300 |
Aug 19, 2019 | 22.68 | 22.69 | 22.48 | 22.49 | 22.49 | 129,500 |
Aug 16, 2019 | 22.10 | 22.54 | 22.10 | 22.52 | 22.52 | 221,600 |
Aug 15, 2019 | 22.09 | 22.23 | 21.87 | 21.95 | 21.95 | 375,400 |
Aug 14, 2019 | 21.97 | 21.99 | 21.75 | 21.91 | 21.91 | 1,017,800 |
Aug 13, 2019 | 22.31 | 22.75 | 22.31 | 22.57 | 22.57 | 313,500 |
Aug 12, 2019 | 22.37 | 22.41 | 22.16 | 22.20 | 22.20 | 183,600 |
Aug 09, 2019 | 22.53 | 22.77 | 22.42 | 22.63 | 22.63 | 160,100 |
Aug 08, 2019 | 22.68 | 22.92 | 22.54 | 22.72 | 22.72 | 230,200 |
Aug 07, 2019 | 22.32 | 22.74 | 22.23 | 22.73 | 22.73 | 267,100 |
Aug 06, 2019 | 22.79 | 22.94 | 22.46 | 22.87 | 22.87 | 312,300 |
Aug 05, 2019 | 22.65 | 22.70 | 22.38 | 22.55 | 22.55 | 263,300 |
Aug 02, 2019 | 22.92 | 23.19 | 22.68 | 23.18 | 23.18 | 174,400 |
Aug 01, 2019 | 23.62 | 23.76 | 23.15 | 23.26 | 23.26 | 174,300 |
Jul 31, 2019 | 23.68 | 23.84 | 23.36 | 23.43 | 23.43 | 268,600 |
Jul 30, 2019 | 23.02 | 23.39 | 23.00 | 23.30 | 23.30 | 222,200 |
Jul 29, 2019 | 23.79 | 23.84 | 23.61 | 23.66 | 23.66 | 299,700 |
Jul 26, 2019 | 23.97 | 23.99 | 23.86 | 23.95 | 23.95 | 103,400 |
Jul 25, 2019 | 24.11 | 24.14 | 23.80 | 23.94 | 23.94 | 131,400 |
Jul 24, 2019 | 23.94 | 24.05 | 23.89 | 24.02 | 24.02 | 53,300 |
Jul 23, 2019 | 23.99 | 24.13 | 23.92 | 23.97 | 23.97 | 83,100 |
Jul 22, 2019 | 23.58 | 23.71 | 23.48 | 23.70 | 23.70 | 126,400 |
Jul 19, 2019 | 23.52 | 23.64 | 23.49 | 23.50 | 23.50 | 89,400 |
Jul 18, 2019 | 23.83 | 24.00 | 23.76 | 23.95 | 23.95 | 57,800 |
Jul 17, 2019 | 23.95 | 23.98 | 23.85 | 23.88 | 23.88 | 175,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |