Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 13, 2019 | 41.00 | 41.00 | 39.04 | 39.41 | 39.41 | 1,121,903 |
Dec 12, 2019 | 38.66 | 41.49 | 38.25 | 41.33 | 41.33 | 1,665,600 |
Dec 11, 2019 | 40.98 | 41.64 | 37.20 | 38.58 | 38.58 | 3,119,200 |
Dec 10, 2019 | 40.24 | 40.58 | 39.44 | 39.99 | 39.99 | 1,712,900 |
Dec 09, 2019 | 40.31 | 40.40 | 39.57 | 40.24 | 40.24 | 836,700 |
Dec 06, 2019 | 40.06 | 40.46 | 39.94 | 40.26 | 40.26 | 508,200 |
Dec 05, 2019 | 39.54 | 40.01 | 39.49 | 39.64 | 39.64 | 433,800 |
Dec 04, 2019 | 40.29 | 40.29 | 39.01 | 39.49 | 39.49 | 682,800 |
Dec 03, 2019 | 40.08 | 40.45 | 39.51 | 40.42 | 40.42 | 665,100 |
Dec 02, 2019 | 40.14 | 40.69 | 40.01 | 40.21 | 40.21 | 738,400 |
Nov 29, 2019 | 39.26 | 40.55 | 39.11 | 40.18 | 40.18 | 339,900 |
Nov 27, 2019 | 39.25 | 39.48 | 38.35 | 39.31 | 39.31 | 329,900 |
Nov 26, 2019 | 39.86 | 40.11 | 38.98 | 39.11 | 39.11 | 361,800 |
Nov 25, 2019 | 40.04 | 40.33 | 39.46 | 39.57 | 39.57 | 559,400 |
Nov 22, 2019 | 39.73 | 40.10 | 39.53 | 39.82 | 39.82 | 348,200 |
Nov 21, 2019 | 39.03 | 39.79 | 38.83 | 39.57 | 39.57 | 537,600 |
Nov 20, 2019 | 38.60 | 39.11 | 38.24 | 38.82 | 38.82 | 535,200 |
Nov 19, 2019 | 39.08 | 39.33 | 38.49 | 38.68 | 38.68 | 430,600 |
Nov 18, 2019 | 39.14 | 39.41 | 38.83 | 38.98 | 38.98 | 337,500 |
Nov 15, 2019 | 38.89 | 39.82 | 38.25 | 39.10 | 39.10 | 889,400 |
Nov 14, 2019 | 39.43 | 39.43 | 38.49 | 38.52 | 38.52 | 436,900 |
Nov 13, 2019 | 39.17 | 39.47 | 38.67 | 39.37 | 39.37 | 478,400 |
Nov 12, 2019 | 39.83 | 40.00 | 38.85 | 39.32 | 39.32 | 525,800 |
Nov 11, 2019 | 41.22 | 41.30 | 39.57 | 39.80 | 39.80 | 450,100 |
Nov 08, 2019 | 41.49 | 41.68 | 40.94 | 41.50 | 41.50 | 250,500 |
Nov 07, 2019 | 41.49 | 41.90 | 41.32 | 41.53 | 41.53 | 362,900 |
Nov 06, 2019 | 41.37 | 41.54 | 40.73 | 41.33 | 41.33 | 434,700 |
Nov 05, 2019 | 41.41 | 42.07 | 41.20 | 41.33 | 41.33 | 409,100 |
Nov 04, 2019 | 40.75 | 41.89 | 40.36 | 41.26 | 41.26 | 455,600 |
Nov 01, 2019 | 39.84 | 40.80 | 39.54 | 40.50 | 40.50 | 384,300 |
Oct 31, 2019 | 40.17 | 40.17 | 39.62 | 39.78 | 39.78 | 459,000 |
Oct 30, 2019 | 41.47 | 41.47 | 39.71 | 40.15 | 40.15 | 552,700 |
Oct 29, 2019 | 43.06 | 43.13 | 41.55 | 41.61 | 41.61 | 383,900 |
Oct 28, 2019 | 42.76 | 43.59 | 42.76 | 42.86 | 42.86 | 499,000 |
Oct 25, 2019 | 42.25 | 43.49 | 41.83 | 42.67 | 42.67 | 732,600 |
Oct 24, 2019 | 41.20 | 42.47 | 40.93 | 42.34 | 42.34 | 674,000 |
Oct 23, 2019 | 41.16 | 41.97 | 40.78 | 41.01 | 41.01 | 683,600 |
Oct 22, 2019 | 40.85 | 41.28 | 40.38 | 41.16 | 41.16 | 339,300 |
Oct 21, 2019 | 40.54 | 41.23 | 40.43 | 40.91 | 40.91 | 595,700 |
Oct 18, 2019 | 39.26 | 40.61 | 39.24 | 40.32 | 40.32 | 640,600 |
Oct 17, 2019 | 38.92 | 39.70 | 38.65 | 39.55 | 39.55 | 526,000 |
Oct 16, 2019 | 38.43 | 38.93 | 38.36 | 38.63 | 38.63 | 477,700 |
Oct 15, 2019 | 38.71 | 38.71 | 38.05 | 38.17 | 38.17 | 649,900 |
Oct 14, 2019 | 39.10 | 39.18 | 37.81 | 38.77 | 38.77 | 734,600 |
Oct 11, 2019 | 39.66 | 40.22 | 39.03 | 39.36 | 39.36 | 684,200 |
Oct 10, 2019 | 40.35 | 40.86 | 38.96 | 39.03 | 39.03 | 615,300 |
Oct 10, 2019 | 0.16 Dividend | |||||
Oct 09, 2019 | 41.38 | 42.09 | 40.26 | 40.38 | 40.22 | 737,900 |
Oct 08, 2019 | 40.90 | 41.54 | 40.24 | 40.99 | 40.83 | 580,800 |
Oct 07, 2019 | 40.58 | 41.74 | 40.26 | 41.27 | 41.11 | 686,800 |
Oct 04, 2019 | 39.84 | 40.74 | 39.84 | 40.69 | 40.53 | 530,000 |
Oct 03, 2019 | 38.46 | 39.84 | 38.42 | 39.75 | 39.59 | 771,800 |
Oct 02, 2019 | 38.23 | 38.93 | 37.63 | 38.68 | 38.53 | 647,500 |
Oct 01, 2019 | 39.07 | 39.38 | 38.20 | 38.23 | 38.08 | 678,100 |
Sep 30, 2019 | 38.91 | 39.06 | 38.34 | 38.95 | 38.80 | 606,700 |
Sep 27, 2019 | 39.00 | 39.37 | 38.59 | 38.72 | 38.57 | 1,620,200 |
Sep 26, 2019 | 38.87 | 39.21 | 38.57 | 38.86 | 38.71 | 721,900 |
Sep 25, 2019 | 38.81 | 39.20 | 38.00 | 38.85 | 38.70 | 915,400 |
Sep 24, 2019 | 39.49 | 39.49 | 38.11 | 38.90 | 38.75 | 1,159,700 |
Sep 23, 2019 | 41.35 | 41.71 | 39.06 | 39.10 | 38.95 | 1,364,100 |
Sep 20, 2019 | 41.16 | 41.85 | 40.93 | 41.71 | 41.54 | 923,200 |
Sep 19, 2019 | 40.86 | 41.15 | 40.33 | 40.92 | 40.76 | 739,800 |
Sep 18, 2019 | 40.56 | 40.99 | 40.22 | 40.76 | 40.60 | 726,100 |
Sep 17, 2019 | 41.94 | 41.94 | 40.09 | 40.53 | 40.37 | 843,500 |
Sep 16, 2019 | 41.37 | 41.63 | 40.58 | 41.57 | 41.41 | 879,900 |
Sep 13, 2019 | 41.49 | 42.53 | 41.06 | 41.35 | 41.19 | 864,800 |
Sep 12, 2019 | 41.67 | 42.95 | 40.72 | 41.10 | 40.94 | 1,633,000 |
Sep 11, 2019 | 37.28 | 41.99 | 37.26 | 41.70 | 41.53 | 9,796,700 |
Sep 10, 2019 | 42.48 | 44.23 | 41.64 | 43.72 | 43.55 | 2,881,300 |
Sep 09, 2019 | 41.95 | 42.86 | 41.56 | 42.50 | 42.33 | 1,282,600 |
Sep 06, 2019 | 42.35 | 42.56 | 41.63 | 41.85 | 41.68 | 1,394,600 |
Sep 05, 2019 | 41.97 | 42.67 | 41.54 | 42.60 | 42.43 | 1,042,000 |
Sep 04, 2019 | 41.64 | 42.02 | 40.98 | 41.45 | 41.29 | 890,500 |
Sep 03, 2019 | 42.56 | 42.86 | 41.19 | 41.23 | 41.07 | 651,500 |
Aug 30, 2019 | 42.43 | 43.14 | 42.33 | 43.05 | 42.88 | 634,900 |
Aug 29, 2019 | 41.58 | 42.55 | 41.58 | 42.15 | 41.98 | 757,900 |
Aug 28, 2019 | 39.98 | 41.62 | 39.98 | 41.33 | 41.17 | 725,800 |
Aug 27, 2019 | 41.10 | 41.32 | 40.00 | 40.04 | 39.88 | 649,300 |
Aug 26, 2019 | 40.58 | 40.76 | 40.12 | 40.63 | 40.47 | 548,500 |
Aug 23, 2019 | 41.03 | 41.40 | 40.32 | 40.42 | 40.26 | 731,100 |
Aug 22, 2019 | 40.14 | 41.35 | 39.97 | 41.07 | 40.91 | 678,200 |
Aug 21, 2019 | 40.64 | 40.98 | 39.97 | 40.06 | 39.90 | 460,700 |
Aug 20, 2019 | 40.16 | 40.82 | 39.97 | 40.37 | 40.21 | 690,900 |
Aug 19, 2019 | 40.04 | 40.58 | 39.90 | 40.29 | 40.13 | 641,000 |
Aug 16, 2019 | 38.82 | 39.54 | 38.78 | 39.36 | 39.20 | 688,800 |
Aug 15, 2019 | 37.49 | 39.19 | 37.21 | 38.63 | 38.48 | 1,609,600 |
Aug 14, 2019 | 38.37 | 38.79 | 37.32 | 37.34 | 37.19 | 1,065,600 |
Aug 13, 2019 | 38.21 | 39.39 | 37.79 | 38.97 | 38.82 | 893,400 |
Aug 12, 2019 | 39.04 | 39.46 | 37.74 | 38.24 | 38.09 | 1,095,900 |
Aug 09, 2019 | 39.22 | 39.76 | 38.83 | 39.25 | 39.09 | 559,700 |
Aug 08, 2019 | 38.87 | 39.89 | 38.59 | 39.33 | 39.17 | 649,900 |
Aug 07, 2019 | 37.86 | 39.09 | 37.50 | 38.80 | 38.65 | 1,057,300 |
Aug 06, 2019 | 38.36 | 39.03 | 37.95 | 38.18 | 38.03 | 768,100 |
Aug 05, 2019 | 39.60 | 39.83 | 37.91 | 38.31 | 38.16 | 897,600 |
Aug 02, 2019 | 39.82 | 40.46 | 39.67 | 40.13 | 39.97 | 688,900 |
Aug 01, 2019 | 40.64 | 41.07 | 39.92 | 40.10 | 39.94 | 617,700 |
Jul 31, 2019 | 40.57 | 41.13 | 40.02 | 40.65 | 40.49 | 825,800 |
Jul 30, 2019 | 40.34 | 40.81 | 39.27 | 40.70 | 40.54 | 827,100 |
Jul 29, 2019 | 39.90 | 40.90 | 39.90 | 40.58 | 40.42 | 933,700 |
Jul 26, 2019 | 39.96 | 40.19 | 39.65 | 39.89 | 39.73 | 1,007,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |