Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 22, 2019 | 28.76 | 29.04 | 28.60 | 28.83 | 28.83 | 249,233 |
Nov 22, 2019 | 28.76 | 29.04 | 28.60 | 28.83 | 28.83 | 469,300 |
Nov 21, 2019 | 28.84 | 28.88 | 28.55 | 28.71 | 28.71 | 71,600 |
Nov 20, 2019 | 28.81 | 29.04 | 28.65 | 28.74 | 28.74 | 122,900 |
Nov 19, 2019 | 28.97 | 29.02 | 28.72 | 28.87 | 28.87 | 159,500 |
Nov 18, 2019 | 29.09 | 29.21 | 28.78 | 28.88 | 28.88 | 44,800 |
Nov 15, 2019 | 29.68 | 29.68 | 29.21 | 29.28 | 29.28 | 60,500 |
Nov 14, 2019 | 29.33 | 29.42 | 29.14 | 29.38 | 29.38 | 39,300 |
Nov 13, 2019 | 29.04 | 29.45 | 29.04 | 29.28 | 29.28 | 74,700 |
Nov 12, 2019 | 29.30 | 29.42 | 29.18 | 29.32 | 29.32 | 95,300 |
Nov 11, 2019 | 29.27 | 29.50 | 29.23 | 29.33 | 29.33 | 16,300 |
Nov 08, 2019 | 29.70 | 29.70 | 29.42 | 29.55 | 29.55 | 118,800 |
Nov 07, 2019 | 30.01 | 30.13 | 29.55 | 29.68 | 29.68 | 58,300 |
Nov 06, 2019 | 29.66 | 29.85 | 29.49 | 29.76 | 29.76 | 124,400 |
Nov 05, 2019 | 29.53 | 29.98 | 29.53 | 29.82 | 29.82 | 58,200 |
Nov 04, 2019 | 29.51 | 29.72 | 29.29 | 29.58 | 29.58 | 55,200 |
Nov 01, 2019 | 29.34 | 29.50 | 29.26 | 29.30 | 29.30 | 50,300 |
Oct 31, 2019 | 29.45 | 29.45 | 28.95 | 29.28 | 29.28 | 41,900 |
Oct 30, 2019 | 29.61 | 29.72 | 29.05 | 29.51 | 29.51 | 41,400 |
Oct 29, 2019 | 29.27 | 29.77 | 29.27 | 29.74 | 29.74 | 49,800 |
Oct 28, 2019 | 28.98 | 29.32 | 28.86 | 29.31 | 29.31 | 24,200 |
Oct 25, 2019 | 28.41 | 28.87 | 28.31 | 28.80 | 28.80 | 86,600 |
Oct 24, 2019 | 30.50 | 30.50 | 27.61 | 28.44 | 28.44 | 84,800 |
Oct 23, 2019 | 30.38 | 30.53 | 30.18 | 30.52 | 30.52 | 25,300 |
Oct 22, 2019 | 30.04 | 30.56 | 29.77 | 30.39 | 30.39 | 73,000 |
Oct 21, 2019 | 29.51 | 30.29 | 29.51 | 30.14 | 30.14 | 43,500 |
Oct 18, 2019 | 29.39 | 29.81 | 29.39 | 29.76 | 29.76 | 55,800 |
Oct 17, 2019 | 29.75 | 29.75 | 29.42 | 29.61 | 29.61 | 80,700 |
Oct 16, 2019 | 29.15 | 29.77 | 29.15 | 29.47 | 29.47 | 175,300 |
Oct 15, 2019 | 29.08 | 29.35 | 28.84 | 29.26 | 29.26 | 60,700 |
Oct 14, 2019 | 28.97 | 29.03 | 28.81 | 29.01 | 29.01 | 17,400 |
Oct 11, 2019 | 29.09 | 29.54 | 28.88 | 29.04 | 29.04 | 108,800 |
Oct 10, 2019 | 28.66 | 29.08 | 28.65 | 28.71 | 28.71 | 29,600 |
Oct 09, 2019 | 28.66 | 28.79 | 28.47 | 28.63 | 28.63 | 29,300 |
Oct 08, 2019 | 28.49 | 28.73 | 28.20 | 28.52 | 28.52 | 60,100 |
Oct 07, 2019 | 28.55 | 28.95 | 28.43 | 28.66 | 28.66 | 38,100 |
Oct 04, 2019 | 28.22 | 28.58 | 28.01 | 28.55 | 28.55 | 44,200 |
Oct 03, 2019 | 28.39 | 28.41 | 27.95 | 28.20 | 28.20 | 17,200 |
Oct 02, 2019 | 28.46 | 28.56 | 28.16 | 28.43 | 28.43 | 32,300 |
Oct 01, 2019 | 29.19 | 29.49 | 28.43 | 28.62 | 28.62 | 46,300 |
Sep 30, 2019 | 29.05 | 29.22 | 28.89 | 29.01 | 29.01 | 33,700 |
Sep 27, 2019 | 29.23 | 29.45 | 29.04 | 29.12 | 29.12 | 53,000 |
Sep 26, 2019 | 29.55 | 29.55 | 28.97 | 28.98 | 28.98 | 18,100 |
Sep 25, 2019 | 29.00 | 29.63 | 29.00 | 29.57 | 29.57 | 117,800 |
Sep 24, 2019 | 29.64 | 29.64 | 29.04 | 29.18 | 29.18 | 129,700 |
Sep 23, 2019 | 29.38 | 29.66 | 29.19 | 29.62 | 29.62 | 205,500 |
Sep 20, 2019 | 29.20 | 29.57 | 29.13 | 29.45 | 29.45 | 210,900 |
Sep 19, 2019 | 29.37 | 29.75 | 29.12 | 29.20 | 29.20 | 81,500 |
Sep 18, 2019 | 29.14 | 29.48 | 28.95 | 29.33 | 29.33 | 104,100 |
Sep 17, 2019 | 29.03 | 29.15 | 28.57 | 29.13 | 29.13 | 44,300 |
Sep 16, 2019 | 29.25 | 29.30 | 28.90 | 29.13 | 29.13 | 397,000 |
Sep 13, 2019 | 29.23 | 29.56 | 29.04 | 29.35 | 29.35 | 111,300 |
Sep 12, 2019 | 28.57 | 29.09 | 28.21 | 28.99 | 28.99 | 90,100 |
Sep 12, 2019 | 0.12 Dividend | |||||
Sep 11, 2019 | 28.06 | 28.77 | 27.66 | 28.70 | 28.58 | 82,700 |
Sep 10, 2019 | 27.67 | 28.22 | 27.67 | 28.04 | 27.92 | 47,700 |
Sep 09, 2019 | 26.77 | 27.79 | 26.77 | 27.61 | 27.49 | 39,100 |
Sep 06, 2019 | 26.62 | 26.76 | 26.54 | 26.69 | 26.58 | 33,600 |
Sep 05, 2019 | 26.40 | 27.12 | 26.40 | 26.61 | 26.50 | 90,200 |
Sep 04, 2019 | 26.10 | 26.28 | 25.99 | 26.21 | 26.10 | 37,000 |
Sep 03, 2019 | 26.27 | 26.27 | 25.64 | 25.98 | 25.87 | 38,700 |
Aug 30, 2019 | 26.57 | 26.65 | 26.24 | 26.42 | 26.31 | 31,200 |
Aug 29, 2019 | 26.44 | 26.85 | 26.44 | 26.50 | 26.39 | 296,600 |
Aug 28, 2019 | 25.97 | 26.58 | 25.97 | 26.32 | 26.21 | 49,000 |
Aug 27, 2019 | 26.46 | 26.48 | 25.91 | 26.01 | 25.90 | 40,500 |
Aug 26, 2019 | 26.37 | 26.58 | 26.19 | 26.46 | 26.35 | 44,800 |
Aug 23, 2019 | 26.68 | 26.92 | 26.08 | 26.22 | 26.11 | 57,900 |
Aug 22, 2019 | 26.50 | 26.97 | 26.50 | 26.74 | 26.63 | 86,300 |
Aug 21, 2019 | 26.53 | 26.56 | 26.39 | 26.49 | 26.38 | 71,600 |
Aug 20, 2019 | 26.59 | 26.59 | 26.37 | 26.50 | 26.39 | 30,500 |
Aug 19, 2019 | 26.53 | 26.88 | 26.51 | 26.65 | 26.54 | 157,600 |
Aug 16, 2019 | 26.14 | 26.51 | 26.10 | 26.40 | 26.29 | 212,100 |
Aug 15, 2019 | 26.32 | 26.76 | 25.99 | 26.00 | 25.89 | 62,500 |
Aug 14, 2019 | 26.77 | 26.77 | 26.15 | 26.28 | 26.17 | 85,100 |
Aug 13, 2019 | 26.96 | 27.43 | 26.78 | 26.91 | 26.80 | 53,900 |
Aug 12, 2019 | 26.85 | 27.05 | 26.51 | 26.92 | 26.81 | 26,400 |
Aug 09, 2019 | 27.23 | 27.38 | 26.81 | 26.91 | 26.80 | 53,500 |
Aug 08, 2019 | 26.50 | 27.41 | 26.50 | 27.22 | 27.11 | 54,000 |
Aug 07, 2019 | 26.59 | 27.01 | 26.43 | 26.77 | 26.66 | 39,500 |
Aug 06, 2019 | 26.94 | 27.14 | 26.30 | 26.94 | 26.83 | 33,300 |
Aug 05, 2019 | 26.99 | 26.99 | 26.57 | 26.91 | 26.80 | 58,500 |
Aug 02, 2019 | 27.29 | 27.49 | 26.83 | 27.22 | 27.11 | 50,000 |
Aug 01, 2019 | 28.17 | 28.42 | 27.44 | 27.53 | 27.41 | 127,600 |
Jul 31, 2019 | 28.54 | 28.82 | 28.24 | 28.24 | 28.12 | 156,600 |
Jul 30, 2019 | 28.16 | 28.55 | 28.01 | 28.53 | 28.41 | 131,500 |
Jul 29, 2019 | 28.43 | 28.48 | 28.20 | 28.28 | 28.16 | 81,300 |
Jul 26, 2019 | 28.33 | 28.63 | 28.20 | 28.44 | 28.32 | 142,600 |
Jul 25, 2019 | 28.00 | 28.68 | 28.00 | 28.11 | 27.99 | 543,100 |
Jul 24, 2019 | 26.76 | 27.75 | 26.76 | 27.50 | 27.39 | 1,288,700 |
Jul 23, 2019 | 25.95 | 26.28 | 25.82 | 26.09 | 25.98 | 19,700 |
Jul 22, 2019 | 26.17 | 26.23 | 25.65 | 25.92 | 25.81 | 10,800 |
Jul 19, 2019 | 25.96 | 26.23 | 25.83 | 26.16 | 26.05 | 26,600 |
Jul 18, 2019 | 26.52 | 26.55 | 25.93 | 26.07 | 25.96 | 30,200 |
Jul 17, 2019 | 26.09 | 26.32 | 25.73 | 26.29 | 26.18 | 23,500 |
Jul 16, 2019 | 26.10 | 26.53 | 26.10 | 26.15 | 26.04 | 10,500 |
Jul 15, 2019 | 26.40 | 26.69 | 25.82 | 26.19 | 26.08 | 22,100 |
Jul 12, 2019 | 26.40 | 26.52 | 26.35 | 26.41 | 26.30 | 45,400 |
Jul 11, 2019 | 26.33 | 26.40 | 26.01 | 26.36 | 26.25 | 22,300 |
Jul 10, 2019 | 26.30 | 26.81 | 25.97 | 26.15 | 26.04 | 20,900 |
Jul 09, 2019 | 26.24 | 26.55 | 25.94 | 26.44 | 26.33 | 18,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |