Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 20, 2019 | 33.30 | 33.62 | 33.26 | 33.35 | 33.35 | 404,436 |
Feb 19, 2019 | 33.13 | 33.41 | 33.04 | 33.36 | 33.36 | 318,000 |
Feb 15, 2019 | 33.12 | 33.67 | 33.12 | 33.66 | 33.66 | 186,500 |
Feb 14, 2019 | 33.55 | 33.84 | 33.26 | 33.70 | 33.70 | 388,900 |
Feb 13, 2019 | 33.88 | 33.90 | 33.66 | 33.81 | 33.81 | 263,400 |
Feb 12, 2019 | 33.10 | 33.24 | 33.08 | 33.10 | 33.10 | 446,400 |
Feb 11, 2019 | 32.98 | 32.98 | 32.02 | 32.61 | 32.61 | 526,000 |
Feb 08, 2019 | 32.45 | 32.97 | 32.45 | 32.88 | 32.88 | 276,000 |
Feb 07, 2019 | 33.19 | 33.28 | 32.93 | 33.26 | 33.26 | 345,100 |
Feb 06, 2019 | 33.69 | 33.88 | 33.52 | 33.53 | 33.53 | 543,300 |
Feb 05, 2019 | 35.78 | 35.87 | 35.59 | 35.84 | 35.84 | 222,500 |
Feb 04, 2019 | 36.55 | 36.73 | 35.77 | 36.73 | 36.73 | 220,800 |
Feb 01, 2019 | 35.24 | 35.67 | 35.20 | 35.42 | 35.42 | 572,800 |
Jan 31, 2019 | 37.59 | 37.60 | 36.77 | 37.24 | 37.24 | 769,600 |
Jan 30, 2019 | 38.00 | 38.75 | 38.00 | 38.70 | 38.70 | 428,400 |
Jan 29, 2019 | 38.15 | 38.36 | 38.09 | 38.16 | 38.16 | 465,300 |
Jan 28, 2019 | 37.32 | 37.45 | 36.64 | 37.00 | 37.00 | 469,800 |
Jan 25, 2019 | 38.81 | 38.81 | 38.63 | 38.70 | 38.70 | 358,300 |
Jan 24, 2019 | 38.78 | 38.81 | 38.50 | 38.74 | 38.74 | 163,800 |
Jan 23, 2019 | 38.32 | 38.69 | 38.03 | 38.29 | 38.29 | 291,000 |
Jan 22, 2019 | 38.30 | 38.61 | 37.92 | 38.02 | 38.02 | 600,300 |
Jan 18, 2019 | 38.90 | 39.34 | 38.90 | 39.25 | 39.25 | 419,600 |
Jan 17, 2019 | 37.93 | 38.36 | 37.72 | 38.10 | 38.10 | 293,000 |
Jan 16, 2019 | 36.84 | 37.02 | 36.71 | 36.72 | 36.72 | 506,100 |
Jan 15, 2019 | 36.21 | 36.84 | 36.00 | 36.72 | 36.72 | 696,100 |
Jan 14, 2019 | 34.88 | 35.85 | 34.88 | 35.52 | 35.52 | 633,800 |
Jan 11, 2019 | 34.85 | 34.95 | 34.63 | 34.84 | 34.84 | 144,900 |
Jan 10, 2019 | 34.57 | 34.99 | 34.31 | 34.89 | 34.89 | 343,400 |
Jan 09, 2019 | 35.30 | 35.56 | 35.25 | 35.50 | 35.50 | 298,700 |
Jan 08, 2019 | 34.94 | 34.94 | 34.49 | 34.74 | 34.74 | 241,400 |
Jan 07, 2019 | 33.92 | 34.67 | 33.92 | 34.41 | 34.41 | 244,900 |
Jan 04, 2019 | 32.61 | 33.78 | 32.51 | 33.65 | 33.65 | 400,300 |
Jan 03, 2019 | 33.34 | 33.64 | 33.04 | 33.25 | 33.25 | 210,800 |
Jan 02, 2019 | 32.73 | 33.58 | 32.43 | 33.53 | 33.53 | 206,900 |
Dec 31, 2018 | 33.30 | 33.30 | 32.47 | 33.10 | 33.10 | 298,200 |
Dec 28, 2018 | 33.15 | 33.21 | 32.81 | 32.96 | 32.96 | 262,000 |
Dec 27, 2018 | 32.56 | 32.90 | 32.13 | 32.90 | 32.90 | 238,700 |
Dec 26, 2018 | 32.02 | 32.78 | 31.83 | 32.70 | 32.70 | 517,700 |
Dec 24, 2018 | 32.05 | 32.22 | 31.38 | 31.53 | 31.53 | 245,200 |
Dec 21, 2018 | 32.46 | 32.84 | 31.91 | 31.91 | 31.91 | 557,200 |
Dec 20, 2018 | 33.63 | 34.07 | 33.49 | 33.92 | 33.92 | 744,100 |
Dec 19, 2018 | 33.47 | 33.67 | 32.60 | 32.76 | 32.76 | 673,600 |
Dec 18, 2018 | 34.60 | 34.70 | 34.31 | 34.49 | 34.49 | 243,500 |
Dec 17, 2018 | 34.87 | 35.15 | 34.57 | 34.73 | 34.73 | 488,000 |
Dec 14, 2018 | 35.05 | 35.32 | 35.05 | 35.13 | 35.13 | 355,800 |
Dec 13, 2018 | 35.90 | 36.17 | 35.80 | 35.97 | 35.97 | 341,000 |
Dec 12, 2018 | 36.00 | 36.24 | 35.89 | 35.90 | 35.90 | 1,079,800 |
Dec 11, 2018 | 36.69 | 36.69 | 35.59 | 35.86 | 35.86 | 784,600 |
Dec 10, 2018 | 36.19 | 36.58 | 35.83 | 36.30 | 36.30 | 598,900 |
Dec 07, 2018 | 36.38 | 36.50 | 35.65 | 35.89 | 35.89 | 275,800 |
Dec 06, 2018 | 35.30 | 35.69 | 34.68 | 35.60 | 35.60 | 665,800 |
Dec 04, 2018 | 36.74 | 36.74 | 35.71 | 35.72 | 35.72 | 1,048,300 |
Dec 03, 2018 | 38.50 | 38.50 | 38.10 | 38.40 | 38.40 | 357,400 |
Nov 30, 2018 | 37.95 | 37.95 | 37.65 | 37.87 | 37.87 | 307,900 |
Nov 29, 2018 | 38.32 | 38.59 | 38.27 | 38.38 | 38.38 | 247,100 |
Nov 28, 2018 | 37.10 | 37.50 | 37.00 | 37.50 | 37.50 | 519,000 |
Nov 27, 2018 | 36.21 | 36.21 | 35.81 | 36.10 | 36.10 | 182,500 |
Nov 26, 2018 | 36.11 | 36.35 | 35.94 | 36.19 | 36.19 | 270,100 |
Nov 23, 2018 | 34.95 | 35.14 | 34.60 | 35.03 | 35.03 | 184,800 |
Nov 21, 2018 | 34.51 | 35.03 | 34.11 | 34.82 | 34.82 | 545,500 |
Nov 20, 2018 | 34.25 | 34.40 | 33.90 | 33.95 | 33.95 | 564,400 |
Nov 19, 2018 | 36.78 | 36.78 | 36.00 | 36.14 | 36.14 | 373,000 |
Nov 16, 2018 | 35.15 | 36.30 | 34.96 | 36.00 | 36.00 | 611,600 |
Nov 15, 2018 | 38.30 | 38.75 | 38.11 | 38.52 | 38.52 | 424,100 |
Nov 14, 2018 | 39.11 | 39.11 | 38.42 | 38.67 | 38.67 | 196,500 |
Nov 13, 2018 | 38.67 | 39.12 | 38.66 | 38.73 | 38.73 | 209,100 |
Nov 12, 2018 | 39.78 | 39.78 | 38.90 | 38.91 | 38.91 | 380,800 |
Nov 09, 2018 | 39.85 | 40.18 | 39.70 | 40.10 | 40.10 | 1,079,800 |
Nov 08, 2018 | 40.92 | 41.14 | 40.74 | 40.83 | 40.83 | 88,600 |
Nov 07, 2018 | 39.81 | 40.37 | 39.81 | 40.31 | 40.31 | 178,400 |
Nov 06, 2018 | 38.72 | 39.12 | 38.72 | 38.90 | 38.90 | 154,800 |
Nov 05, 2018 | 38.76 | 38.98 | 38.59 | 38.71 | 38.71 | 213,400 |
Nov 02, 2018 | 39.67 | 39.76 | 38.90 | 39.24 | 39.24 | 154,900 |
Nov 01, 2018 | 39.25 | 39.42 | 38.82 | 39.39 | 39.39 | 268,200 |
Oct 31, 2018 | 38.51 | 39.44 | 38.18 | 39.13 | 39.13 | 531,200 |
Oct 30, 2018 | 38.35 | 38.50 | 36.76 | 37.40 | 37.40 | 1,046,300 |
Oct 29, 2018 | 39.10 | 39.10 | 37.55 | 38.14 | 38.14 | 590,300 |
Oct 26, 2018 | 38.70 | 39.12 | 38.42 | 38.88 | 38.88 | 155,900 |
Oct 25, 2018 | 39.81 | 40.41 | 39.63 | 40.18 | 40.18 | 688,500 |
Oct 24, 2018 | 41.27 | 41.27 | 40.03 | 40.08 | 40.08 | 265,900 |
Oct 23, 2018 | 41.35 | 41.80 | 41.08 | 41.65 | 41.65 | 174,800 |
Oct 22, 2018 | 42.29 | 42.29 | 41.82 | 41.93 | 41.93 | 107,600 |
Oct 19, 2018 | 42.51 | 42.51 | 41.72 | 41.75 | 41.75 | 442,100 |
Oct 18, 2018 | 44.00 | 44.29 | 43.30 | 43.43 | 43.43 | 102,400 |
Oct 17, 2018 | 44.30 | 44.56 | 43.82 | 44.10 | 44.10 | 148,900 |
Oct 16, 2018 | 44.05 | 44.58 | 44.05 | 44.56 | 44.56 | 226,000 |
Oct 15, 2018 | 43.96 | 43.96 | 43.45 | 43.60 | 43.60 | 269,800 |
Oct 12, 2018 | 43.76 | 44.48 | 43.58 | 44.10 | 44.10 | 513,000 |
Oct 11, 2018 | 42.61 | 43.28 | 42.43 | 42.79 | 42.79 | 493,200 |
Oct 10, 2018 | 44.00 | 44.26 | 43.10 | 43.15 | 43.15 | 292,400 |
Oct 09, 2018 | 44.18 | 44.54 | 44.00 | 44.40 | 44.40 | 154,400 |
Oct 08, 2018 | 45.00 | 45.23 | 44.59 | 44.87 | 44.87 | 160,900 |
Oct 05, 2018 | 45.17 | 45.39 | 44.83 | 45.15 | 45.15 | 138,700 |
Oct 04, 2018 | 44.93 | 45.00 | 43.81 | 44.20 | 44.20 | 427,300 |
Oct 03, 2018 | 45.75 | 45.75 | 45.43 | 45.50 | 45.50 | 125,800 |
Oct 02, 2018 | 46.31 | 46.50 | 46.10 | 46.32 | 46.32 | 126,800 |
Oct 01, 2018 | 46.05 | 46.48 | 46.05 | 46.36 | 46.36 | 154,100 |
Sep 28, 2018 | 45.55 | 45.70 | 45.40 | 45.47 | 45.47 | 170,200 |
Sep 27, 2018 | 45.76 | 45.76 | 45.30 | 45.55 | 45.55 | 216,400 |
Sep 27, 2018 | 0.186764 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |