Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 11, 2019 | 46.12 | 46.49 | 46.10 | 46.41 | 46.41 | 110,200 |
Dec 10, 2019 | 46.13 | 46.25 | 45.86 | 45.87 | 45.87 | 84,700 |
Dec 09, 2019 | 45.92 | 46.39 | 45.92 | 46.13 | 46.13 | 78,400 |
Dec 06, 2019 | 45.69 | 46.12 | 45.40 | 45.91 | 45.91 | 88,400 |
Dec 05, 2019 | 45.60 | 45.70 | 45.30 | 45.34 | 45.34 | 72,800 |
Dec 04, 2019 | 45.50 | 45.89 | 45.50 | 45.74 | 45.74 | 80,300 |
Dec 03, 2019 | 45.40 | 45.54 | 44.80 | 45.28 | 45.28 | 136,000 |
Dec 02, 2019 | 45.67 | 46.05 | 45.64 | 45.75 | 45.75 | 70,300 |
Nov 29, 2019 | 46.41 | 46.46 | 45.77 | 45.81 | 45.81 | 72,800 |
Nov 27, 2019 | 47.19 | 47.35 | 46.79 | 46.97 | 46.97 | 74,900 |
Nov 26, 2019 | 47.63 | 47.63 | 47.09 | 47.37 | 47.37 | 76,600 |
Nov 25, 2019 | 47.51 | 47.83 | 47.24 | 47.65 | 47.65 | 75,400 |
Nov 22, 2019 | 47.35 | 47.36 | 46.73 | 46.79 | 46.79 | 82,400 |
Nov 21, 2019 | 47.10 | 47.53 | 47.00 | 47.49 | 47.49 | 103,900 |
Nov 20, 2019 | 47.18 | 47.69 | 47.13 | 47.35 | 47.35 | 98,600 |
Nov 19, 2019 | 47.39 | 47.47 | 46.79 | 46.79 | 46.79 | 75,400 |
Nov 18, 2019 | 47.51 | 47.51 | 46.70 | 46.79 | 46.79 | 120,900 |
Nov 15, 2019 | 47.30 | 47.70 | 47.27 | 47.70 | 47.70 | 113,000 |
Nov 14, 2019 | 47.68 | 47.79 | 47.17 | 47.30 | 47.30 | 130,500 |
Nov 13, 2019 | 48.12 | 48.26 | 47.82 | 47.93 | 47.93 | 121,300 |
Nov 12, 2019 | 49.10 | 49.12 | 48.52 | 48.63 | 48.63 | 123,800 |
Nov 11, 2019 | 49.39 | 49.73 | 49.24 | 49.59 | 49.59 | 59,300 |
Nov 08, 2019 | 50.35 | 50.49 | 50.03 | 50.49 | 50.49 | 71,400 |
Nov 07, 2019 | 50.77 | 50.94 | 50.54 | 50.80 | 50.80 | 81,100 |
Nov 06, 2019 | 50.80 | 51.09 | 50.26 | 50.26 | 50.26 | 104,100 |
Nov 05, 2019 | 50.32 | 50.69 | 50.31 | 50.51 | 50.51 | 88,900 |
Nov 04, 2019 | 49.72 | 49.83 | 49.47 | 49.52 | 49.52 | 89,000 |
Nov 01, 2019 | 48.32 | 48.95 | 48.32 | 48.93 | 48.93 | 98,100 |
Oct 31, 2019 | 48.83 | 48.90 | 48.06 | 48.23 | 48.23 | 150,200 |
Oct 30, 2019 | 50.11 | 50.34 | 49.12 | 49.27 | 49.27 | 218,900 |
Oct 29, 2019 | 52.00 | 52.13 | 51.76 | 51.80 | 51.80 | 72,000 |
Oct 28, 2019 | 52.63 | 52.76 | 52.51 | 52.62 | 52.62 | 64,000 |
Oct 25, 2019 | 51.94 | 52.32 | 51.74 | 52.22 | 52.22 | 59,400 |
Oct 24, 2019 | 51.93 | 52.25 | 51.56 | 51.70 | 51.70 | 59,200 |
Oct 23, 2019 | 51.20 | 51.82 | 51.00 | 51.79 | 51.79 | 42,700 |
Oct 22, 2019 | 51.33 | 51.61 | 51.15 | 51.39 | 51.39 | 81,400 |
Oct 21, 2019 | 51.50 | 51.62 | 51.13 | 51.46 | 51.46 | 79,300 |
Oct 18, 2019 | 51.47 | 51.79 | 51.27 | 51.33 | 51.33 | 87,200 |
Oct 17, 2019 | 52.04 | 52.10 | 51.68 | 51.84 | 51.84 | 92,600 |
Oct 16, 2019 | 51.68 | 51.89 | 51.57 | 51.65 | 51.65 | 120,300 |
Oct 15, 2019 | 52.12 | 52.49 | 51.77 | 51.85 | 51.85 | 220,500 |
Oct 14, 2019 | 52.35 | 52.35 | 52.02 | 52.03 | 52.03 | 63,700 |
Oct 11, 2019 | 52.74 | 52.89 | 52.44 | 52.57 | 52.57 | 124,900 |
Oct 10, 2019 | 50.95 | 51.40 | 50.95 | 51.32 | 51.32 | 88,100 |
Oct 09, 2019 | 50.99 | 51.08 | 50.68 | 50.70 | 50.70 | 71,800 |
Oct 08, 2019 | 50.65 | 50.65 | 50.20 | 50.21 | 50.21 | 95,700 |
Oct 07, 2019 | 50.46 | 50.88 | 50.40 | 50.48 | 50.48 | 49,100 |
Oct 04, 2019 | 50.58 | 50.58 | 50.11 | 50.58 | 50.58 | 88,900 |
Oct 03, 2019 | 51.12 | 51.48 | 50.64 | 51.34 | 51.34 | 104,100 |
Oct 02, 2019 | 50.92 | 51.19 | 50.60 | 50.62 | 50.62 | 93,000 |
Oct 01, 2019 | 50.88 | 51.06 | 50.43 | 50.65 | 50.65 | 82,600 |
Sep 30, 2019 | 51.23 | 51.53 | 50.80 | 50.81 | 50.81 | 112,700 |
Sep 27, 2019 | 50.56 | 50.76 | 49.87 | 50.22 | 50.22 | 130,500 |
Sep 26, 2019 | 51.08 | 51.08 | 50.30 | 50.50 | 50.50 | 87,300 |
Sep 25, 2019 | 51.31 | 51.50 | 51.06 | 51.50 | 51.50 | 77,500 |
Sep 24, 2019 | 52.49 | 52.49 | 51.55 | 51.75 | 51.75 | 124,400 |
Sep 23, 2019 | 52.35 | 52.60 | 52.28 | 52.53 | 52.53 | 68,100 |
Sep 20, 2019 | 52.87 | 53.07 | 52.54 | 52.79 | 52.79 | 82,200 |
Sep 19, 2019 | 53.27 | 53.46 | 52.92 | 52.95 | 52.95 | 98,500 |
Sep 18, 2019 | 53.60 | 53.87 | 53.30 | 53.56 | 53.56 | 92,400 |
Sep 17, 2019 | 54.74 | 54.74 | 53.30 | 53.44 | 53.44 | 206,100 |
Sep 16, 2019 | 55.12 | 55.38 | 54.54 | 55.16 | 55.16 | 253,600 |
Sep 13, 2019 | 52.93 | 53.22 | 52.80 | 53.08 | 53.08 | 109,800 |
Sep 13, 2019 | 1.091 Dividend | |||||
Sep 12, 2019 | 53.04 | 53.33 | 52.70 | 52.76 | 51.67 | 172,500 |
Sep 11, 2019 | 53.85 | 53.97 | 52.99 | 53.46 | 52.35 | 152,900 |
Sep 10, 2019 | 53.85 | 54.16 | 53.27 | 53.38 | 52.28 | 163,100 |
Sep 09, 2019 | 51.99 | 52.98 | 51.99 | 52.85 | 51.76 | 154,900 |
Sep 06, 2019 | 51.02 | 51.05 | 50.56 | 50.91 | 49.86 | 68,700 |
Sep 05, 2019 | 50.72 | 51.26 | 50.72 | 50.90 | 49.85 | 69,500 |
Sep 04, 2019 | 50.15 | 50.22 | 49.75 | 50.10 | 49.06 | 121,400 |
Sep 03, 2019 | 49.23 | 49.50 | 48.95 | 49.37 | 48.35 | 62,900 |
Aug 30, 2019 | 49.46 | 49.89 | 48.87 | 49.05 | 48.04 | 135,100 |
Aug 29, 2019 | 48.22 | 48.78 | 48.15 | 48.78 | 47.77 | 108,300 |
Aug 28, 2019 | 47.84 | 48.12 | 47.65 | 47.98 | 46.99 | 72,500 |
Aug 27, 2019 | 48.02 | 48.17 | 47.71 | 47.89 | 46.90 | 76,700 |
Aug 26, 2019 | 48.08 | 48.20 | 47.78 | 47.98 | 46.99 | 74,600 |
Aug 23, 2019 | 48.43 | 48.72 | 47.66 | 47.67 | 46.68 | 109,300 |
Aug 22, 2019 | 49.26 | 49.34 | 48.68 | 48.83 | 47.82 | 67,400 |
Aug 21, 2019 | 49.96 | 50.11 | 49.49 | 49.68 | 48.65 | 54,000 |
Aug 20, 2019 | 49.81 | 49.81 | 49.42 | 49.51 | 48.49 | 68,100 |
Aug 19, 2019 | 49.33 | 49.50 | 48.02 | 49.47 | 48.45 | 74,900 |
Aug 16, 2019 | 48.63 | 48.97 | 48.40 | 48.77 | 47.76 | 111,700 |
Aug 15, 2019 | 48.47 | 48.60 | 48.02 | 48.45 | 47.45 | 110,600 |
Aug 14, 2019 | 48.61 | 48.61 | 48.02 | 48.03 | 47.04 | 100,800 |
Aug 13, 2019 | 48.57 | 49.83 | 48.38 | 49.53 | 48.51 | 106,800 |
Aug 12, 2019 | 49.08 | 49.12 | 48.80 | 49.02 | 48.01 | 89,400 |
Aug 09, 2019 | 49.85 | 50.01 | 49.26 | 49.79 | 48.76 | 90,100 |
Aug 08, 2019 | 49.71 | 50.31 | 49.58 | 50.25 | 49.21 | 112,200 |
Aug 07, 2019 | 49.10 | 49.44 | 48.50 | 49.39 | 48.37 | 177,600 |
Aug 06, 2019 | 49.94 | 49.96 | 49.26 | 49.54 | 48.52 | 151,500 |
Aug 05, 2019 | 50.17 | 50.18 | 49.04 | 49.30 | 48.28 | 154,100 |
Aug 02, 2019 | 51.86 | 51.86 | 51.02 | 51.42 | 50.36 | 110,700 |
Aug 01, 2019 | 53.29 | 53.49 | 51.66 | 51.93 | 50.86 | 184,700 |
Jul 31, 2019 | 53.48 | 53.50 | 52.73 | 53.07 | 51.97 | 91,200 |
Jul 30, 2019 | 53.65 | 53.76 | 53.09 | 53.43 | 52.33 | 123,900 |
Jul 29, 2019 | 54.25 | 54.25 | 53.59 | 53.76 | 52.65 | 74,500 |
Jul 26, 2019 | 54.36 | 54.45 | 54.04 | 54.04 | 52.92 | 63,100 |
Jul 25, 2019 | 54.51 | 54.87 | 54.02 | 54.07 | 52.95 | 102,200 |
Jul 24, 2019 | 54.66 | 54.75 | 54.17 | 54.17 | 53.05 | 64,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |