Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 22, 2019 | 23.50 | 23.76 | 22.92 | 23.38 | 23.38 | 11,301,900 |
Feb 21, 2019 | 24.03 | 24.31 | 23.86 | 24.07 | 24.07 | 5,935,700 |
Feb 20, 2019 | 23.97 | 24.40 | 23.73 | 24.03 | 24.03 | 7,126,200 |
Feb 19, 2019 | 24.38 | 24.47 | 23.86 | 24.01 | 24.01 | 6,907,800 |
Feb 15, 2019 | 23.97 | 24.56 | 23.93 | 24.50 | 24.50 | 10,882,800 |
Feb 14, 2019 | 23.47 | 23.94 | 23.39 | 23.72 | 23.72 | 11,769,000 |
Feb 13, 2019 | 23.79 | 23.86 | 23.47 | 23.55 | 23.55 | 9,898,000 |
Feb 12, 2019 | 22.87 | 23.90 | 22.87 | 23.73 | 23.73 | 16,844,400 |
Feb 11, 2019 | 22.23 | 22.88 | 22.21 | 22.81 | 22.81 | 12,908,000 |
Feb 08, 2019 | 22.24 | 22.24 | 21.74 | 22.19 | 22.19 | 7,840,200 |
Feb 07, 2019 | 21.69 | 22.24 | 21.50 | 22.22 | 22.22 | 7,583,300 |
Feb 06, 2019 | 22.11 | 22.15 | 21.86 | 21.92 | 21.92 | 9,447,700 |
Feb 05, 2019 | 21.67 | 22.22 | 21.66 | 22.09 | 22.09 | 10,671,500 |
Feb 04, 2019 | 21.49 | 21.72 | 21.26 | 21.67 | 21.67 | 6,404,700 |
Feb 01, 2019 | 21.72 | 21.72 | 21.36 | 21.40 | 21.40 | 6,701,400 |
Jan 31, 2019 | 21.44 | 21.72 | 21.23 | 21.64 | 21.64 | 7,400,600 |
Jan 30, 2019 | 21.42 | 21.59 | 21.04 | 21.44 | 21.44 | 8,133,400 |
Jan 29, 2019 | 21.11 | 21.51 | 21.00 | 21.39 | 21.39 | 8,259,800 |
Jan 29, 2019 | 0.213 Dividend | |||||
Jan 28, 2019 | 21.04 | 21.36 | 20.85 | 21.29 | 21.08 | 6,775,700 |
Jan 25, 2019 | 21.24 | 21.40 | 20.99 | 21.01 | 20.80 | 6,089,700 |
Jan 24, 2019 | 21.15 | 21.43 | 20.96 | 21.15 | 20.94 | 7,378,100 |
Jan 23, 2019 | 21.58 | 21.60 | 21.33 | 21.47 | 21.26 | 8,025,900 |
Jan 22, 2019 | 21.60 | 21.90 | 21.22 | 21.45 | 21.24 | 6,970,400 |
Jan 18, 2019 | 21.35 | 21.64 | 21.18 | 21.57 | 21.35 | 6,417,500 |
Jan 17, 2019 | 21.21 | 21.37 | 20.94 | 21.24 | 21.03 | 7,652,800 |
Jan 16, 2019 | 21.15 | 21.34 | 21.00 | 21.17 | 20.96 | 5,288,300 |
Jan 15, 2019 | 20.85 | 21.17 | 20.81 | 21.12 | 20.91 | 5,798,200 |
Jan 14, 2019 | 21.51 | 21.56 | 20.82 | 20.85 | 20.64 | 8,246,300 |
Jan 11, 2019 | 21.47 | 21.64 | 21.09 | 21.61 | 21.39 | 8,480,000 |
Jan 10, 2019 | 21.34 | 21.50 | 20.96 | 21.47 | 21.26 | 11,400,300 |
Jan 09, 2019 | 21.39 | 21.65 | 21.06 | 21.38 | 21.17 | 10,174,700 |
Jan 08, 2019 | 22.12 | 22.22 | 21.35 | 21.44 | 21.23 | 12,699,700 |
Jan 07, 2019 | 21.85 | 22.58 | 21.48 | 22.31 | 22.09 | 7,688,400 |
Jan 04, 2019 | 21.69 | 22.29 | 21.62 | 21.86 | 21.64 | 10,307,800 |
Jan 03, 2019 | 21.27 | 21.68 | 21.04 | 21.56 | 21.34 | 8,526,000 |
Jan 02, 2019 | 21.14 | 21.56 | 20.80 | 21.33 | 21.12 | 9,529,800 |
Dec 31, 2018 | 21.15 | 21.67 | 20.91 | 21.36 | 21.15 | 8,727,800 |
Dec 28, 2018 | 21.20 | 21.91 | 20.86 | 21.18 | 20.97 | 10,816,700 |
Dec 27, 2018 | 21.18 | 21.24 | 20.26 | 21.22 | 21.01 | 14,097,700 |
Dec 26, 2018 | 21.01 | 21.48 | 20.22 | 21.43 | 21.22 | 11,635,200 |
Dec 24, 2018 | 22.06 | 22.15 | 20.81 | 20.96 | 20.75 | 8,865,700 |
Dec 21, 2018 | 24.01 | 24.40 | 22.03 | 22.15 | 21.93 | 23,438,500 |
Dec 20, 2018 | 27.91 | 28.48 | 23.98 | 24.28 | 24.04 | 19,383,000 |
Dec 19, 2018 | 28.84 | 29.87 | 28.84 | 29.09 | 28.80 | 9,617,800 |
Dec 18, 2018 | 29.04 | 29.26 | 28.41 | 28.56 | 28.27 | 6,887,900 |
Dec 17, 2018 | 29.70 | 29.84 | 28.85 | 29.01 | 28.72 | 6,555,400 |
Dec 14, 2018 | 30.25 | 30.41 | 29.58 | 29.89 | 29.59 | 7,053,800 |
Dec 13, 2018 | 30.59 | 30.82 | 30.08 | 30.38 | 30.08 | 6,038,100 |
Dec 12, 2018 | 30.93 | 31.08 | 30.58 | 30.59 | 30.28 | 4,994,800 |
Dec 11, 2018 | 30.59 | 31.17 | 30.38 | 30.61 | 30.30 | 4,963,500 |
Dec 10, 2018 | 30.85 | 30.93 | 30.05 | 30.41 | 30.11 | 5,037,300 |
Dec 07, 2018 | 31.58 | 31.86 | 30.55 | 30.84 | 30.53 | 4,024,100 |
Dec 06, 2018 | 32.07 | 32.18 | 30.90 | 31.62 | 31.30 | 6,191,500 |
Dec 04, 2018 | 32.54 | 32.80 | 32.03 | 32.08 | 31.76 | 4,446,500 |
Dec 03, 2018 | 32.27 | 32.60 | 32.09 | 32.43 | 32.11 | 4,895,900 |
Nov 30, 2018 | 32.20 | 32.38 | 32.15 | 32.34 | 32.02 | 7,868,800 |
Nov 29, 2018 | 32.51 | 32.72 | 32.22 | 32.27 | 31.95 | 5,102,600 |
Nov 28, 2018 | 32.14 | 32.57 | 32.01 | 32.43 | 32.11 | 6,397,100 |
Nov 27, 2018 | 32.70 | 32.77 | 32.06 | 32.27 | 31.95 | 5,251,300 |
Nov 26, 2018 | 32.98 | 33.07 | 32.46 | 32.60 | 32.27 | 6,500,800 |
Nov 23, 2018 | 32.91 | 33.30 | 32.81 | 33.19 | 32.86 | 1,249,500 |
Nov 21, 2018 | 33.22 | 33.42 | 32.61 | 32.89 | 32.56 | 4,432,400 |
Nov 20, 2018 | 33.52 | 33.75 | 32.86 | 33.23 | 32.90 | 5,645,700 |
Nov 19, 2018 | 32.99 | 33.63 | 32.99 | 33.42 | 33.09 | 7,747,000 |
Nov 16, 2018 | 32.43 | 33.24 | 32.27 | 33.07 | 32.74 | 8,504,700 |
Nov 15, 2018 | 32.33 | 32.53 | 31.86 | 32.42 | 32.10 | 8,657,700 |
Nov 14, 2018 | 34.49 | 34.49 | 32.55 | 32.64 | 32.31 | 12,637,300 |
Nov 13, 2018 | 35.25 | 35.72 | 34.95 | 35.19 | 34.84 | 5,035,900 |
Nov 12, 2018 | 34.41 | 35.56 | 34.41 | 35.25 | 34.90 | 7,478,900 |
Nov 09, 2018 | 34.46 | 34.84 | 34.06 | 34.39 | 34.05 | 9,127,900 |
Nov 08, 2018 | 34.76 | 34.88 | 34.09 | 34.46 | 34.12 | 8,341,600 |
Nov 07, 2018 | 35.07 | 35.12 | 34.37 | 34.78 | 34.43 | 6,687,700 |
Nov 06, 2018 | 34.97 | 35.14 | 34.50 | 35.06 | 34.71 | 7,396,400 |
Nov 05, 2018 | 35.00 | 35.24 | 34.82 | 35.00 | 34.65 | 7,032,400 |
Nov 02, 2018 | 35.48 | 35.51 | 34.54 | 35.00 | 34.65 | 6,092,000 |
Nov 01, 2018 | 35.75 | 35.87 | 35.25 | 35.62 | 35.26 | 5,823,400 |
Oct 31, 2018 | 36.13 | 36.13 | 35.25 | 35.60 | 35.24 | 9,547,900 |
Oct 30, 2018 | 36.15 | 36.74 | 36.02 | 36.38 | 36.02 | 6,308,200 |
Oct 29, 2018 | 35.76 | 36.57 | 35.65 | 35.96 | 35.60 | 9,683,500 |
Oct 26, 2018 | 36.12 | 36.19 | 35.06 | 35.42 | 35.07 | 8,167,100 |
Oct 25, 2018 | 37.03 | 37.10 | 36.26 | 36.37 | 36.01 | 27,312,700 |
Oct 24, 2018 | 36.60 | 37.60 | 36.51 | 37.15 | 36.78 | 13,515,700 |
Oct 23, 2018 | 36.12 | 36.74 | 36.00 | 36.41 | 36.05 | 9,469,900 |
Oct 22, 2018 | 35.83 | 36.39 | 35.72 | 36.23 | 35.87 | 6,276,500 |
Oct 19, 2018 | 35.71 | 36.10 | 35.71 | 35.84 | 35.48 | 4,622,500 |
Oct 18, 2018 | 35.32 | 35.91 | 35.32 | 35.43 | 35.08 | 5,127,400 |
Oct 17, 2018 | 35.59 | 35.72 | 35.20 | 35.30 | 34.95 | 5,516,000 |
Oct 16, 2018 | 35.93 | 36.21 | 35.49 | 35.66 | 35.30 | 6,460,400 |
Oct 16, 2018 | 0.213 Dividend | |||||
Oct 15, 2018 | 35.38 | 36.24 | 35.34 | 36.05 | 35.48 | 6,536,000 |
Oct 12, 2018 | 35.06 | 35.42 | 34.82 | 35.34 | 34.78 | 5,949,000 |
Oct 11, 2018 | 35.48 | 35.69 | 34.77 | 34.87 | 34.32 | 11,093,800 |
Oct 10, 2018 | 36.42 | 36.50 | 35.25 | 35.27 | 34.71 | 16,497,400 |
Oct 09, 2018 | 34.54 | 35.76 | 34.51 | 35.57 | 35.01 | 10,054,700 |
Oct 08, 2018 | 34.00 | 34.74 | 33.86 | 34.65 | 34.10 | 5,677,000 |
Oct 05, 2018 | 33.52 | 33.69 | 33.41 | 33.59 | 33.06 | 3,973,000 |
Oct 04, 2018 | 33.32 | 33.55 | 33.21 | 33.54 | 33.01 | 4,768,500 |
Oct 03, 2018 | 33.45 | 33.66 | 33.30 | 33.43 | 32.90 | 6,174,000 |
Oct 02, 2018 | 33.47 | 33.74 | 33.31 | 33.41 | 32.88 | 5,520,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |