| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 19, 2019 | 51.77 | 51.82 | 51.52 | 51.66 | 51.66 | 2,037,206 |
| Jul 18, 2019 | 51.55 | 52.05 | 51.28 | 51.75 | 51.75 | 3,620,300 |
| Jul 17, 2019 | 52.16 | 52.30 | 51.23 | 51.60 | 51.60 | 4,417,500 |
| Jul 16, 2019 | 50.95 | 52.65 | 50.95 | 52.32 | 52.32 | 6,011,200 |
| Jul 15, 2019 | 49.77 | 50.95 | 49.66 | 50.93 | 50.93 | 4,923,800 |
| Jul 12, 2019 | 48.46 | 50.04 | 48.08 | 49.71 | 49.71 | 4,328,400 |
| Jul 11, 2019 | 47.73 | 48.06 | 47.18 | 47.78 | 47.78 | 4,202,000 |
| Jul 10, 2019 | 48.34 | 48.42 | 47.52 | 47.55 | 47.55 | 3,507,400 |
| Jul 09, 2019 | 48.30 | 48.43 | 47.50 | 47.87 | 47.87 | 4,967,400 |
| Jul 08, 2019 | 49.34 | 49.50 | 48.38 | 48.52 | 48.52 | 5,936,000 |
| Jul 05, 2019 | 49.01 | 49.37 | 48.96 | 49.31 | 49.31 | 2,529,800 |
| Jul 03, 2019 | 49.46 | 49.65 | 49.20 | 49.33 | 49.33 | 2,479,400 |
| Jul 02, 2019 | 50.00 | 50.06 | 48.76 | 49.40 | 49.40 | 4,725,800 |
| Jul 01, 2019 | 50.00 | 50.20 | 49.52 | 50.16 | 50.16 | 4,659,600 |
| Jun 28, 2019 | 51.04 | 51.20 | 49.08 | 49.31 | 49.31 | 6,507,400 |
| Jun 27, 2019 | 50.61 | 51.14 | 50.53 | 50.91 | 50.91 | 4,097,200 |
| Jun 26, 2019 | 49.85 | 51.22 | 49.81 | 50.45 | 50.45 | 5,244,400 |
| Jun 25, 2019 | 49.49 | 50.22 | 49.05 | 49.69 | 49.69 | 4,005,200 |
| Jun 24, 2019 | 48.51 | 49.70 | 48.32 | 49.58 | 49.58 | 4,602,300 |
| Jun 21, 2019 | 48.82 | 49.27 | 48.31 | 48.36 | 48.36 | 9,478,500 |
| Jun 20, 2019 | 49.10 | 49.59 | 48.62 | 48.93 | 48.93 | 4,228,300 |
| Jun 19, 2019 | 49.95 | 50.24 | 48.33 | 48.50 | 48.50 | 5,404,000 |
| Jun 18, 2019 | 49.75 | 50.57 | 49.40 | 49.61 | 49.61 | 5,014,200 |
| Jun 17, 2019 | 50.06 | 50.33 | 49.05 | 49.35 | 49.35 | 5,787,300 |
| Jun 14, 2019 | 52.63 | 52.69 | 51.00 | 51.15 | 51.15 | 3,919,300 |
| Jun 13, 2019 | 52.68 | 52.95 | 52.04 | 52.88 | 52.88 | 4,179,800 |
| Jun 12, 2019 | 52.06 | 52.64 | 51.68 | 52.49 | 52.49 | 3,103,900 |
| Jun 11, 2019 | 52.00 | 52.17 | 51.56 | 52.04 | 52.04 | 5,144,300 |
| Jun 10, 2019 | 51.72 | 52.10 | 51.58 | 51.62 | 51.62 | 5,434,400 |
| Jun 07, 2019 | 51.13 | 51.69 | 50.87 | 51.30 | 51.30 | 5,391,100 |
| Jun 06, 2019 | 50.28 | 51.31 | 50.15 | 51.06 | 51.06 | 6,228,100 |
| Jun 05, 2019 | 50.49 | 50.57 | 49.05 | 50.34 | 50.34 | 6,413,300 |
| Jun 04, 2019 | 48.68 | 49.93 | 48.64 | 49.93 | 49.93 | 7,043,000 |
| Jun 03, 2019 | 46.85 | 47.96 | 46.85 | 47.96 | 47.96 | 5,905,200 |
| May 31, 2019 | 47.96 | 48.00 | 46.75 | 46.76 | 46.76 | 3,396,900 |
| May 30, 2019 | 48.12 | 48.59 | 48.02 | 48.47 | 48.47 | 3,777,600 |
| May 30, 2019 | 0.7 Dividend | |||||
| May 29, 2019 | 48.20 | 49.43 | 48.01 | 48.71 | 48.01 | 3,525,900 |
| May 28, 2019 | 49.37 | 49.43 | 48.10 | 48.56 | 47.86 | 6,613,000 |
| May 24, 2019 | 49.39 | 49.58 | 48.44 | 49.20 | 48.49 | 2,918,900 |
| May 23, 2019 | 49.50 | 49.86 | 48.21 | 48.71 | 48.01 | 4,919,200 |
| May 22, 2019 | 50.46 | 50.61 | 49.97 | 50.21 | 49.49 | 3,019,100 |
| May 21, 2019 | 50.28 | 51.19 | 50.02 | 50.63 | 49.90 | 4,968,400 |
| May 20, 2019 | 50.40 | 50.54 | 49.92 | 50.08 | 49.36 | 5,168,400 |
| May 17, 2019 | 52.34 | 52.52 | 50.66 | 50.80 | 50.07 | 4,440,800 |
| May 16, 2019 | 53.29 | 53.55 | 52.73 | 52.98 | 52.22 | 3,689,700 |
| May 15, 2019 | 51.98 | 53.33 | 51.67 | 52.95 | 52.19 | 2,928,700 |
| May 14, 2019 | 51.33 | 53.00 | 50.84 | 52.48 | 51.73 | 4,204,500 |
| May 13, 2019 | 52.28 | 52.55 | 50.76 | 50.95 | 50.22 | 4,213,100 |
| May 10, 2019 | 52.94 | 53.71 | 52.49 | 53.07 | 52.31 | 4,758,100 |
| May 09, 2019 | 52.26 | 53.14 | 51.55 | 52.93 | 52.17 | 4,579,700 |
| May 08, 2019 | 53.33 | 53.40 | 52.31 | 52.48 | 51.73 | 5,390,700 |
| May 07, 2019 | 52.86 | 53.33 | 52.65 | 52.95 | 52.19 | 7,330,800 |
| May 06, 2019 | 52.15 | 54.03 | 51.70 | 53.46 | 52.69 | 6,089,500 |
| May 03, 2019 | 53.20 | 53.35 | 51.72 | 53.30 | 52.53 | 7,401,700 |
| May 02, 2019 | 55.54 | 56.49 | 52.03 | 52.70 | 51.94 | 13,932,700 |
| May 01, 2019 | 56.82 | 57.48 | 55.88 | 56.13 | 55.32 | 7,644,400 |
| Apr 30, 2019 | 55.76 | 57.21 | 55.60 | 56.73 | 55.91 | 6,454,100 |
| Apr 29, 2019 | 55.05 | 55.69 | 54.80 | 55.50 | 54.70 | 5,935,200 |
| Apr 26, 2019 | 55.30 | 55.60 | 54.95 | 55.25 | 54.46 | 4,009,800 |
| Apr 25, 2019 | 55.76 | 55.98 | 54.82 | 55.33 | 54.53 | 6,260,500 |
| Apr 24, 2019 | 57.49 | 57.89 | 55.87 | 55.98 | 55.18 | 5,431,300 |
| Apr 23, 2019 | 57.29 | 57.84 | 57.00 | 57.64 | 56.81 | 5,687,200 |
| Apr 22, 2019 | 57.48 | 58.41 | 57.26 | 57.89 | 57.06 | 4,401,700 |
| Apr 18, 2019 | 58.36 | 58.61 | 57.55 | 57.77 | 56.94 | 5,178,800 |
| Apr 17, 2019 | 58.95 | 59.05 | 58.20 | 58.32 | 57.48 | 6,420,700 |
| Apr 16, 2019 | 58.71 | 58.99 | 57.84 | 58.50 | 57.66 | 6,681,600 |
| Apr 15, 2019 | 58.57 | 58.85 | 57.29 | 57.78 | 56.95 | 5,727,300 |
| Apr 12, 2019 | 55.93 | 58.33 | 55.93 | 58.30 | 57.46 | 9,281,700 |
| Apr 11, 2019 | 55.70 | 56.21 | 54.83 | 54.89 | 54.10 | 7,346,100 |
| Apr 10, 2019 | 55.99 | 56.41 | 55.10 | 55.71 | 54.91 | 9,081,900 |
| Apr 09, 2019 | 56.80 | 57.20 | 56.08 | 56.27 | 55.46 | 9,179,900 |
| Apr 08, 2019 | 56.50 | 58.39 | 56.27 | 57.15 | 56.33 | 10,764,600 |
| Apr 05, 2019 | 58.39 | 58.98 | 56.27 | 57.24 | 56.42 | 17,000,800 |
| Apr 04, 2019 | 57.20 | 60.52 | 57.10 | 59.71 | 58.85 | 13,309,200 |
| Apr 03, 2019 | 57.08 | 57.20 | 55.51 | 56.88 | 56.06 | 15,066,200 |
| Apr 02, 2019 | 55.12 | 57.39 | 54.30 | 56.25 | 55.44 | 17,414,200 |
| Apr 01, 2019 | 52.30 | 54.39 | 51.25 | 53.50 | 52.73 | 19,663,400 |
| Mar 29, 2019 | 49.52 | 52.48 | 49.18 | 51.63 | 50.89 | 1,769,000 |
| Mar 28, 2019 | 50.90 | 51.00 | 49.92 | 50.85 | 50.12 | 585,400 |
| Mar 27, 2019 | 49.00 | 50.78 | 49.00 | 50.10 | 49.38 | 1,788,600 |
| Mar 26, 2019 | 49.00 | 49.75 | 48.18 | 48.85 | 48.15 | 504,700 |
| Mar 25, 2019 | 48.60 | 49.40 | 48.00 | 49.15 | 48.44 | 440,900 |
| Mar 22, 2019 | 48.80 | 49.95 | 48.16 | 48.60 | 47.90 | 844,700 |
| Mar 21, 2019 | 49.99 | 50.00 | 48.20 | 48.98 | 48.28 | 1,764,700 |
| Mar 20, 2019 | 52.75 | 53.50 | 49.50 | 49.80 | 49.08 | 2,350,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||