Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 39.27 | 39.54 | 38.74 | 38.84 | 38.84 | 1,076,482 |
Dec 05, 2019 | 39.50 | 40.35 | 38.79 | 38.97 | 38.97 | 2,074,900 |
Dec 04, 2019 | 37.95 | 39.94 | 37.71 | 39.10 | 39.10 | 4,543,400 |
Dec 03, 2019 | 37.63 | 38.30 | 37.26 | 37.85 | 37.85 | 1,768,700 |
Dec 02, 2019 | 38.59 | 39.10 | 37.47 | 38.62 | 38.62 | 2,322,400 |
Nov 29, 2019 | 38.36 | 38.93 | 38.08 | 38.15 | 38.15 | 778,400 |
Nov 27, 2019 | 38.69 | 39.29 | 38.28 | 38.71 | 38.71 | 1,821,500 |
Nov 26, 2019 | 37.72 | 38.64 | 37.07 | 38.22 | 38.22 | 1,902,100 |
Nov 25, 2019 | 37.80 | 38.02 | 36.98 | 37.68 | 37.68 | 2,302,300 |
Nov 22, 2019 | 35.41 | 37.07 | 34.86 | 36.93 | 36.93 | 4,561,900 |
Nov 21, 2019 | 34.50 | 35.50 | 34.30 | 35.18 | 35.18 | 1,077,200 |
Nov 20, 2019 | 34.10 | 34.77 | 33.80 | 34.46 | 34.46 | 1,429,900 |
Nov 19, 2019 | 34.92 | 35.13 | 34.10 | 34.13 | 34.13 | 2,348,500 |
Nov 18, 2019 | 35.59 | 35.79 | 35.01 | 35.21 | 35.21 | 1,896,500 |
Nov 15, 2019 | 35.93 | 36.28 | 35.26 | 35.67 | 35.67 | 2,200,600 |
Nov 14, 2019 | 35.52 | 36.05 | 34.71 | 35.71 | 35.71 | 3,999,600 |
Nov 13, 2019 | 38.52 | 39.72 | 33.38 | 34.81 | 34.81 | 18,617,900 |
Nov 12, 2019 | 39.26 | 39.58 | 38.20 | 39.04 | 39.04 | 3,345,400 |
Nov 11, 2019 | 37.61 | 39.19 | 37.14 | 39.15 | 39.15 | 2,727,600 |
Nov 08, 2019 | 38.26 | 38.60 | 37.18 | 37.63 | 37.63 | 2,233,700 |
Nov 07, 2019 | 39.68 | 40.02 | 38.36 | 38.46 | 38.46 | 1,532,800 |
Nov 06, 2019 | 42.80 | 42.92 | 40.17 | 40.35 | 40.35 | 1,800,200 |
Nov 05, 2019 | 44.59 | 45.09 | 42.76 | 42.80 | 42.80 | 1,201,700 |
Nov 04, 2019 | 42.40 | 44.57 | 42.35 | 44.26 | 44.26 | 1,500,600 |
Nov 01, 2019 | 42.13 | 42.58 | 41.60 | 42.08 | 42.08 | 958,800 |
Oct 31, 2019 | 41.33 | 42.05 | 40.81 | 41.83 | 41.83 | 1,083,300 |
Oct 30, 2019 | 42.01 | 42.09 | 40.86 | 41.87 | 41.87 | 919,700 |
Oct 29, 2019 | 42.00 | 42.46 | 41.01 | 41.89 | 41.89 | 1,540,900 |
Oct 28, 2019 | 40.33 | 42.45 | 40.30 | 41.99 | 41.99 | 1,856,700 |
Oct 25, 2019 | 38.71 | 40.17 | 38.71 | 39.76 | 39.76 | 1,311,400 |
Oct 24, 2019 | 38.27 | 38.97 | 37.72 | 38.78 | 38.78 | 1,444,600 |
Oct 23, 2019 | 38.97 | 39.03 | 37.45 | 37.96 | 37.96 | 1,443,200 |
Oct 22, 2019 | 39.10 | 39.56 | 38.58 | 39.07 | 39.07 | 854,600 |
Oct 21, 2019 | 40.17 | 40.46 | 39.43 | 39.50 | 39.50 | 848,600 |
Oct 18, 2019 | 40.58 | 40.81 | 39.30 | 39.79 | 39.79 | 857,800 |
Oct 17, 2019 | 40.35 | 41.49 | 40.35 | 40.79 | 40.79 | 696,500 |
Oct 16, 2019 | 39.48 | 40.97 | 39.48 | 40.32 | 40.32 | 833,800 |
Oct 15, 2019 | 39.10 | 41.31 | 38.58 | 40.22 | 40.22 | 1,272,300 |
Oct 14, 2019 | 39.00 | 39.34 | 38.01 | 38.86 | 38.86 | 1,165,900 |
Oct 11, 2019 | 38.90 | 39.56 | 38.53 | 39.13 | 39.13 | 2,275,000 |
Oct 10, 2019 | 37.22 | 38.24 | 36.83 | 37.94 | 37.94 | 1,905,100 |
Oct 09, 2019 | 38.00 | 38.22 | 36.92 | 37.18 | 37.18 | 1,312,000 |
Oct 08, 2019 | 39.24 | 39.35 | 37.39 | 37.50 | 37.50 | 1,422,700 |
Oct 07, 2019 | 38.45 | 39.88 | 38.36 | 39.66 | 39.66 | 963,800 |
Oct 04, 2019 | 40.13 | 40.41 | 38.55 | 38.70 | 38.70 | 1,213,900 |
Oct 03, 2019 | 38.83 | 39.34 | 37.26 | 39.34 | 39.34 | 1,678,500 |
Oct 02, 2019 | 40.28 | 40.51 | 38.60 | 39.00 | 39.00 | 1,335,200 |
Oct 01, 2019 | 44.23 | 44.98 | 40.40 | 40.63 | 40.63 | 1,434,200 |
Sep 30, 2019 | 43.50 | 44.25 | 43.32 | 43.97 | 43.97 | 635,500 |
Sep 27, 2019 | 43.66 | 44.26 | 43.14 | 43.45 | 43.45 | 694,400 |
Sep 26, 2019 | 43.17 | 43.53 | 42.37 | 43.49 | 43.49 | 597,500 |
Sep 25, 2019 | 42.37 | 43.30 | 42.26 | 42.99 | 42.99 | 646,700 |
Sep 24, 2019 | 43.48 | 43.61 | 41.61 | 42.24 | 42.24 | 646,600 |
Sep 23, 2019 | 41.89 | 43.13 | 41.83 | 42.96 | 42.96 | 662,500 |
Sep 20, 2019 | 42.96 | 43.89 | 41.99 | 42.12 | 42.12 | 987,100 |
Sep 19, 2019 | 42.60 | 43.62 | 42.28 | 42.85 | 42.85 | 544,900 |
Sep 18, 2019 | 42.00 | 42.80 | 41.62 | 42.37 | 42.37 | 1,013,900 |
Sep 17, 2019 | 42.89 | 42.93 | 41.96 | 42.39 | 42.39 | 783,900 |
Sep 16, 2019 | 43.00 | 44.07 | 42.53 | 42.97 | 42.97 | 728,300 |
Sep 13, 2019 | 43.45 | 44.37 | 43.42 | 43.57 | 43.57 | 737,400 |
Sep 12, 2019 | 42.59 | 43.60 | 42.41 | 43.30 | 43.30 | 982,500 |
Sep 11, 2019 | 41.67 | 42.88 | 40.92 | 42.50 | 42.50 | 948,000 |
Sep 10, 2019 | 40.04 | 41.68 | 40.04 | 41.45 | 41.45 | 1,034,800 |
Sep 09, 2019 | 40.03 | 40.62 | 39.59 | 40.32 | 40.32 | 847,300 |
Sep 06, 2019 | 39.90 | 40.19 | 39.38 | 39.70 | 39.70 | 475,500 |
Sep 05, 2019 | 38.85 | 40.00 | 38.50 | 39.50 | 39.50 | 1,002,200 |
Sep 04, 2019 | 37.05 | 38.70 | 36.95 | 37.88 | 37.88 | 769,000 |
Sep 03, 2019 | 36.79 | 37.32 | 35.98 | 36.50 | 36.50 | 1,105,900 |
Aug 30, 2019 | 37.25 | 37.67 | 36.80 | 37.30 | 37.30 | 630,100 |
Aug 29, 2019 | 37.03 | 37.83 | 36.73 | 36.87 | 36.87 | 800,100 |
Aug 28, 2019 | 36.54 | 37.18 | 35.99 | 36.48 | 36.48 | 1,010,200 |
Aug 27, 2019 | 37.30 | 37.68 | 36.46 | 36.96 | 36.96 | 660,700 |
Aug 26, 2019 | 37.66 | 37.69 | 36.33 | 36.98 | 36.98 | 757,200 |
Aug 23, 2019 | 39.10 | 39.14 | 36.82 | 37.01 | 37.01 | 1,244,000 |
Aug 22, 2019 | 39.74 | 40.25 | 39.41 | 39.55 | 39.55 | 655,000 |
Aug 21, 2019 | 39.78 | 40.33 | 39.16 | 39.79 | 39.79 | 757,800 |
Aug 20, 2019 | 38.50 | 39.66 | 38.25 | 38.94 | 38.94 | 1,026,100 |
Aug 19, 2019 | 38.50 | 39.56 | 37.97 | 38.72 | 38.72 | 1,350,900 |
Aug 16, 2019 | 38.99 | 39.17 | 37.59 | 37.71 | 37.71 | 1,839,400 |
Aug 15, 2019 | 40.01 | 40.21 | 38.03 | 38.21 | 38.21 | 1,945,900 |
Aug 14, 2019 | 40.79 | 44.39 | 38.62 | 39.97 | 39.97 | 5,494,900 |
Aug 13, 2019 | 41.57 | 43.85 | 40.48 | 43.21 | 43.21 | 1,766,100 |
Aug 12, 2019 | 42.50 | 43.17 | 41.95 | 42.06 | 42.06 | 897,700 |
Aug 09, 2019 | 44.54 | 44.93 | 43.73 | 43.73 | 43.73 | 548,400 |
Aug 08, 2019 | 43.48 | 44.98 | 43.28 | 44.78 | 44.78 | 727,500 |
Aug 07, 2019 | 41.92 | 43.23 | 41.05 | 43.15 | 43.15 | 1,230,600 |
Aug 06, 2019 | 42.51 | 43.79 | 42.30 | 42.76 | 42.76 | 966,800 |
Aug 05, 2019 | 42.97 | 42.97 | 40.81 | 42.21 | 42.21 | 1,430,300 |
Aug 02, 2019 | 43.37 | 44.78 | 42.88 | 44.57 | 44.57 | 1,286,000 |
Aug 01, 2019 | 46.99 | 47.92 | 43.26 | 44.58 | 44.58 | 2,458,800 |
Jul 31, 2019 | 46.52 | 46.95 | 46.03 | 46.79 | 46.79 | 803,600 |
Jul 30, 2019 | 44.97 | 46.56 | 44.57 | 46.42 | 46.42 | 943,700 |
Jul 29, 2019 | 45.63 | 45.99 | 44.65 | 45.75 | 45.75 | 764,600 |
Jul 26, 2019 | 45.54 | 45.97 | 45.44 | 45.61 | 45.61 | 499,700 |
Jul 25, 2019 | 45.27 | 46.15 | 44.73 | 45.44 | 45.44 | 870,000 |
Jul 24, 2019 | 44.74 | 45.45 | 44.63 | 45.29 | 45.29 | 600,700 |
Jul 23, 2019 | 44.16 | 44.84 | 43.80 | 44.79 | 44.79 | 555,800 |
Jul 22, 2019 | 44.24 | 44.95 | 43.72 | 43.73 | 43.73 | 808,700 |
Jul 19, 2019 | 43.83 | 44.33 | 43.57 | 44.24 | 44.24 | 694,700 |
Jul 18, 2019 | 43.45 | 43.95 | 43.20 | 43.67 | 43.67 | 485,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |