Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2019 | 37.96 | 37.96 | 37.77 | 37.91 | 37.91 | 35,411 |
Dec 04, 2019 | 37.77 | 37.92 | 37.72 | 37.88 | 37.88 | 79,500 |
Dec 03, 2019 | 37.47 | 37.67 | 37.44 | 37.66 | 37.66 | 52,800 |
Dec 02, 2019 | 38.30 | 38.30 | 37.75 | 37.81 | 37.81 | 50,700 |
Nov 29, 2019 | 38.19 | 38.20 | 38.07 | 38.12 | 38.12 | 25,000 |
Nov 27, 2019 | 38.12 | 38.23 | 38.08 | 38.23 | 38.23 | 101,800 |
Nov 26, 2019 | 37.88 | 38.10 | 37.87 | 38.04 | 38.04 | 62,500 |
Nov 25, 2019 | 37.86 | 37.89 | 37.79 | 37.81 | 37.81 | 78,500 |
Nov 22, 2019 | 37.80 | 37.80 | 37.59 | 37.71 | 37.71 | 74,300 |
Nov 21, 2019 | 37.86 | 37.86 | 37.61 | 37.68 | 37.68 | 101,100 |
Nov 20, 2019 | 37.84 | 37.91 | 37.61 | 37.78 | 37.78 | 47,800 |
Nov 19, 2019 | 37.89 | 37.91 | 37.80 | 37.86 | 37.86 | 40,600 |
Nov 18, 2019 | 37.76 | 37.85 | 37.75 | 37.83 | 37.83 | 61,200 |
Nov 15, 2019 | 37.55 | 37.77 | 37.55 | 37.77 | 37.77 | 58,300 |
Nov 14, 2019 | 37.42 | 37.53 | 37.37 | 37.53 | 37.53 | 55,600 |
Nov 13, 2019 | 37.21 | 37.43 | 37.20 | 37.38 | 37.38 | 162,000 |
Nov 12, 2019 | 37.21 | 37.32 | 37.17 | 37.24 | 37.24 | 76,700 |
Nov 11, 2019 | 37.16 | 37.21 | 37.10 | 37.15 | 37.15 | 32,000 |
Nov 08, 2019 | 37.14 | 37.24 | 37.12 | 37.24 | 37.24 | 58,900 |
Nov 07, 2019 | 37.15 | 37.29 | 37.13 | 37.20 | 37.20 | 116,300 |
Nov 06, 2019 | 37.01 | 37.10 | 36.95 | 37.10 | 37.10 | 54,100 |
Nov 05, 2019 | 37.04 | 37.05 | 36.88 | 36.96 | 36.96 | 54,000 |
Nov 04, 2019 | 37.35 | 37.35 | 37.02 | 37.03 | 37.03 | 387,200 |
Nov 01, 2019 | 37.24 | 37.32 | 37.15 | 37.18 | 37.18 | 48,300 |
Oct 31, 2019 | 37.28 | 37.28 | 36.98 | 37.14 | 37.14 | 35,900 |
Oct 30, 2019 | 37.14 | 37.25 | 36.98 | 37.25 | 37.25 | 92,100 |
Oct 29, 2019 | 36.95 | 37.19 | 36.95 | 37.10 | 37.10 | 67,600 |
Oct 28, 2019 | 36.94 | 37.07 | 36.94 | 37.00 | 37.00 | 66,700 |
Oct 25, 2019 | 36.88 | 36.94 | 36.81 | 36.84 | 36.84 | 34,100 |
Oct 24, 2019 | 36.81 | 36.83 | 36.68 | 36.81 | 36.81 | 38,200 |
Oct 23, 2019 | 36.54 | 36.67 | 36.53 | 36.67 | 36.67 | 60,500 |
Oct 22, 2019 | 36.87 | 36.96 | 36.57 | 36.57 | 36.57 | 82,500 |
Oct 21, 2019 | 37.00 | 37.00 | 36.77 | 36.87 | 36.87 | 47,400 |
Oct 18, 2019 | 36.90 | 36.90 | 36.70 | 36.80 | 36.80 | 32,800 |
Oct 17, 2019 | 36.99 | 36.99 | 36.85 | 36.87 | 36.87 | 39,200 |
Oct 16, 2019 | 36.84 | 36.84 | 36.67 | 36.82 | 36.82 | 85,000 |
Oct 15, 2019 | 36.72 | 36.93 | 36.72 | 36.85 | 36.85 | 68,500 |
Oct 14, 2019 | 36.70 | 36.71 | 36.57 | 36.58 | 36.58 | 24,300 |
Oct 11, 2019 | 36.79 | 36.92 | 36.62 | 36.62 | 36.62 | 95,300 |
Oct 10, 2019 | 36.36 | 36.56 | 36.30 | 36.50 | 36.50 | 41,700 |
Oct 09, 2019 | 36.25 | 36.41 | 36.17 | 36.32 | 36.32 | 19,300 |
Oct 08, 2019 | 36.25 | 36.29 | 36.00 | 36.00 | 36.00 | 31,300 |
Oct 07, 2019 | 36.48 | 36.62 | 36.41 | 36.46 | 36.46 | 35,400 |
Oct 04, 2019 | 36.24 | 36.60 | 36.23 | 36.59 | 36.59 | 24,500 |
Oct 03, 2019 | 35.82 | 36.09 | 35.54 | 36.09 | 36.09 | 46,000 |
Oct 02, 2019 | 36.18 | 36.18 | 35.68 | 35.84 | 35.84 | 107,300 |
Oct 01, 2019 | 36.72 | 36.83 | 36.38 | 36.40 | 36.40 | 399,700 |
Sep 30, 2019 | 36.53 | 36.80 | 36.53 | 36.72 | 36.72 | 45,000 |
Sep 27, 2019 | 36.79 | 36.79 | 36.33 | 36.49 | 36.49 | 38,400 |
Sep 26, 2019 | 36.81 | 36.84 | 36.55 | 36.75 | 36.75 | 30,500 |
Sep 25, 2019 | 36.60 | 36.79 | 36.47 | 36.74 | 36.74 | 34,700 |
Sep 24, 2019 | 36.93 | 37.03 | 36.53 | 36.62 | 36.62 | 53,400 |
Sep 23, 2019 | 36.84 | 36.88 | 36.72 | 36.81 | 36.81 | 26,100 |
Sep 20, 2019 | 37.09 | 37.09 | 36.80 | 36.81 | 36.81 | 43,100 |
Sep 20, 2019 | 0.141 Dividend | |||||
Sep 19, 2019 | 37.04 | 37.22 | 37.03 | 37.08 | 36.94 | 60,800 |
Sep 18, 2019 | 37.00 | 37.02 | 36.70 | 37.02 | 36.88 | 116,600 |
Sep 17, 2019 | 36.73 | 36.97 | 36.73 | 36.97 | 36.83 | 50,100 |
Sep 16, 2019 | 36.75 | 36.79 | 36.69 | 36.74 | 36.60 | 38,200 |
Sep 13, 2019 | 37.00 | 37.00 | 36.81 | 36.82 | 36.68 | 28,500 |
Sep 12, 2019 | 36.94 | 37.04 | 36.90 | 36.96 | 36.82 | 254,300 |
Sep 11, 2019 | 36.70 | 36.77 | 36.58 | 36.77 | 36.63 | 36,000 |
Sep 10, 2019 | 36.87 | 36.87 | 36.41 | 36.59 | 36.45 | 48,800 |
Sep 09, 2019 | 37.25 | 37.25 | 36.80 | 36.88 | 36.74 | 55,000 |
Sep 06, 2019 | 37.20 | 37.22 | 37.10 | 37.11 | 36.97 | 94,400 |
Sep 05, 2019 | 37.13 | 37.21 | 36.97 | 37.08 | 36.94 | 84,700 |
Sep 04, 2019 | 36.82 | 36.82 | 36.63 | 36.81 | 36.67 | 31,500 |
Sep 03, 2019 | 36.42 | 36.52 | 36.32 | 36.45 | 36.31 | 45,400 |
Aug 30, 2019 | 36.87 | 36.87 | 36.46 | 36.60 | 36.46 | 49,000 |
Aug 29, 2019 | 36.53 | 36.64 | 36.39 | 36.58 | 36.44 | 374,900 |
Aug 28, 2019 | 35.97 | 36.23 | 35.85 | 36.23 | 36.09 | 36,700 |
Aug 27, 2019 | 36.30 | 36.30 | 35.99 | 36.00 | 35.86 | 60,600 |
Aug 26, 2019 | 35.99 | 36.06 | 35.81 | 36.06 | 35.92 | 88,900 |
Aug 23, 2019 | 36.40 | 36.51 | 35.54 | 35.71 | 35.57 | 66,100 |
Aug 22, 2019 | 36.60 | 36.60 | 36.24 | 36.49 | 36.35 | 53,500 |
Aug 21, 2019 | 36.46 | 36.51 | 36.40 | 36.49 | 36.35 | 56,700 |
Aug 20, 2019 | 36.45 | 36.50 | 36.21 | 36.21 | 36.07 | 35,900 |
Aug 19, 2019 | 36.48 | 36.52 | 36.36 | 36.46 | 36.32 | 65,100 |
Aug 16, 2019 | 35.89 | 36.16 | 35.89 | 36.10 | 35.96 | 158,600 |
Aug 15, 2019 | 35.61 | 35.77 | 35.46 | 35.75 | 35.61 | 54,400 |
Aug 14, 2019 | 35.94 | 36.01 | 35.43 | 35.43 | 35.30 | 452,700 |
Aug 13, 2019 | 35.82 | 36.44 | 35.82 | 36.35 | 36.21 | 53,700 |
Aug 12, 2019 | 36.23 | 36.23 | 35.85 | 35.91 | 35.77 | 41,000 |
Aug 09, 2019 | 36.29 | 36.42 | 36.10 | 36.27 | 36.13 | 34,200 |
Aug 08, 2019 | 35.95 | 36.41 | 35.90 | 36.40 | 36.26 | 64,800 |
Aug 07, 2019 | 35.30 | 35.88 | 35.06 | 35.76 | 35.62 | 52,100 |
Aug 06, 2019 | 35.30 | 35.66 | 35.24 | 35.66 | 35.52 | 81,700 |
Aug 05, 2019 | 35.61 | 35.66 | 34.87 | 35.10 | 34.97 | 118,800 |
Aug 02, 2019 | 36.19 | 36.19 | 35.90 | 36.04 | 35.90 | 68,600 |
Aug 01, 2019 | 36.44 | 36.75 | 36.15 | 36.23 | 36.09 | 54,300 |
Jul 31, 2019 | 36.78 | 36.82 | 36.15 | 36.39 | 36.25 | 93,500 |
Jul 30, 2019 | 36.81 | 36.87 | 36.69 | 36.71 | 36.57 | 33,400 |
Jul 29, 2019 | 36.98 | 36.98 | 36.86 | 36.92 | 36.78 | 33,500 |
Jul 26, 2019 | 36.73 | 36.91 | 36.73 | 36.87 | 36.73 | 54,400 |
Jul 25, 2019 | 36.57 | 36.68 | 36.51 | 36.57 | 36.43 | 44,000 |
Jul 24, 2019 | 36.51 | 36.58 | 36.39 | 36.55 | 36.41 | 56,700 |
Jul 23, 2019 | 36.60 | 36.60 | 36.33 | 36.54 | 36.40 | 97,500 |
Jul 22, 2019 | 36.31 | 36.46 | 36.31 | 36.37 | 36.23 | 133,800 |
Jul 19, 2019 | 36.72 | 36.72 | 36.31 | 36.31 | 36.17 | 39,600 |
Jul 18, 2019 | 36.40 | 36.63 | 36.29 | 36.57 | 36.43 | 58,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |