Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 25.64 | 25.66 | 25.42 | 25.48 | 25.48 | 2,219,380 |
Dec 05, 2019 | 25.93 | 26.26 | 25.92 | 26.02 | 26.02 | 1,327,900 |
Dec 04, 2019 | 26.09 | 26.18 | 25.98 | 26.09 | 26.09 | 1,340,100 |
Dec 03, 2019 | 26.67 | 26.93 | 26.35 | 26.36 | 26.36 | 2,777,900 |
Dec 02, 2019 | 25.43 | 26.24 | 25.42 | 25.99 | 25.99 | 2,942,400 |
Nov 29, 2019 | 25.32 | 25.46 | 25.25 | 25.43 | 25.43 | 799,100 |
Nov 27, 2019 | 25.41 | 25.48 | 25.19 | 25.20 | 25.20 | 1,722,600 |
Nov 26, 2019 | 25.61 | 25.68 | 25.48 | 25.54 | 25.54 | 1,360,600 |
Nov 25, 2019 | 26.05 | 26.05 | 25.63 | 25.63 | 25.63 | 1,938,500 |
Nov 22, 2019 | 26.18 | 26.54 | 26.14 | 26.25 | 26.25 | 1,588,900 |
Nov 21, 2019 | 26.23 | 26.45 | 26.19 | 26.29 | 26.29 | 1,794,200 |
Nov 20, 2019 | 25.98 | 26.55 | 25.84 | 26.19 | 26.19 | 3,067,100 |
Nov 19, 2019 | 25.72 | 26.05 | 25.72 | 25.87 | 25.87 | 1,120,900 |
Nov 18, 2019 | 26.05 | 26.26 | 25.85 | 25.91 | 25.91 | 1,806,000 |
Nov 15, 2019 | 26.04 | 26.20 | 26.00 | 26.01 | 26.01 | 1,992,100 |
Nov 14, 2019 | 26.50 | 26.66 | 26.32 | 26.36 | 26.36 | 1,476,800 |
Nov 13, 2019 | 26.51 | 26.53 | 26.26 | 26.36 | 26.36 | 1,932,200 |
Nov 12, 2019 | 26.43 | 26.50 | 26.14 | 26.33 | 26.33 | 2,092,500 |
Nov 11, 2019 | 26.64 | 26.73 | 26.44 | 26.47 | 26.47 | 1,303,700 |
Nov 08, 2019 | 26.70 | 26.84 | 26.38 | 26.40 | 26.40 | 2,211,600 |
Nov 07, 2019 | 26.51 | 26.74 | 26.25 | 26.59 | 26.59 | 3,103,200 |
Nov 06, 2019 | 26.71 | 27.03 | 26.71 | 26.77 | 26.77 | 2,052,600 |
Nov 05, 2019 | 26.60 | 26.82 | 26.56 | 26.69 | 26.69 | 1,751,000 |
Nov 04, 2019 | 26.64 | 26.77 | 26.57 | 26.67 | 26.67 | 1,715,000 |
Nov 01, 2019 | 27.26 | 27.35 | 27.01 | 27.02 | 27.02 | 2,199,300 |
Oct 31, 2019 | 27.37 | 27.81 | 27.34 | 27.52 | 27.52 | 2,266,600 |
Oct 30, 2019 | 27.67 | 27.99 | 27.43 | 27.51 | 27.51 | 2,053,600 |
Oct 29, 2019 | 27.46 | 27.79 | 27.37 | 27.78 | 27.78 | 2,413,400 |
Oct 28, 2019 | 27.63 | 27.65 | 27.28 | 27.36 | 27.36 | 2,428,200 |
Oct 25, 2019 | 28.64 | 28.64 | 27.87 | 27.91 | 27.91 | 3,383,900 |
Oct 24, 2019 | 28.50 | 28.75 | 28.31 | 28.36 | 28.36 | 2,806,900 |
Oct 23, 2019 | 29.15 | 29.22 | 28.89 | 28.90 | 28.90 | 1,786,500 |
Oct 22, 2019 | 28.36 | 29.02 | 28.25 | 29.00 | 29.00 | 2,208,300 |
Oct 21, 2019 | 28.77 | 28.93 | 28.52 | 28.55 | 28.55 | 1,482,800 |
Oct 18, 2019 | 28.58 | 29.34 | 28.49 | 29.06 | 29.06 | 2,313,500 |
Oct 17, 2019 | 28.32 | 28.73 | 28.23 | 28.52 | 28.52 | 1,767,100 |
Oct 16, 2019 | 28.70 | 28.83 | 28.52 | 28.64 | 28.64 | 1,906,800 |
Oct 15, 2019 | 29.08 | 29.10 | 28.38 | 28.50 | 28.50 | 2,540,200 |
Oct 14, 2019 | 29.32 | 29.38 | 29.07 | 29.23 | 29.23 | 1,606,500 |
Oct 11, 2019 | 29.35 | 29.36 | 28.77 | 29.26 | 29.26 | 4,618,100 |
Oct 10, 2019 | 30.49 | 30.52 | 29.78 | 30.02 | 30.02 | 3,537,100 |
Oct 09, 2019 | 30.56 | 30.74 | 30.20 | 30.44 | 30.44 | 2,137,500 |
Oct 08, 2019 | 30.56 | 31.13 | 30.31 | 31.10 | 31.10 | 3,819,800 |
Oct 07, 2019 | 30.20 | 30.29 | 29.71 | 30.18 | 30.18 | 2,904,300 |
Oct 04, 2019 | 30.60 | 30.63 | 29.92 | 29.99 | 29.99 | 3,113,300 |
Oct 03, 2019 | 31.59 | 32.35 | 30.85 | 30.87 | 30.87 | 5,297,700 |
Oct 02, 2019 | 30.94 | 31.91 | 30.94 | 31.60 | 31.60 | 4,919,800 |
Oct 01, 2019 | 29.82 | 30.62 | 29.48 | 30.53 | 30.53 | 3,631,500 |
Sep 30, 2019 | 30.40 | 30.48 | 29.93 | 30.03 | 30.03 | 2,474,900 |
Sep 27, 2019 | 29.76 | 31.01 | 29.74 | 30.58 | 30.58 | 3,718,000 |
Sep 26, 2019 | 29.71 | 30.29 | 29.67 | 29.86 | 29.86 | 2,942,800 |
Sep 25, 2019 | 30.37 | 30.87 | 29.48 | 29.62 | 29.62 | 3,628,400 |
Sep 25, 2019 | 0.165 Dividend | |||||
Sep 24, 2019 | 29.41 | 30.72 | 29.29 | 30.51 | 30.35 | 4,567,900 |
Sep 23, 2019 | 29.74 | 29.92 | 29.51 | 29.69 | 29.53 | 1,593,000 |
Sep 20, 2019 | 29.01 | 29.88 | 28.95 | 29.72 | 29.56 | 2,889,800 |
Sep 19, 2019 | 29.06 | 29.18 | 28.72 | 29.09 | 28.93 | 1,880,100 |
Sep 18, 2019 | 29.27 | 29.89 | 29.14 | 29.15 | 28.99 | 2,471,100 |
Sep 17, 2019 | 29.42 | 29.53 | 29.13 | 29.15 | 28.99 | 1,254,500 |
Sep 16, 2019 | 29.54 | 29.59 | 29.30 | 29.42 | 29.26 | 1,711,300 |
Sep 13, 2019 | 29.03 | 29.22 | 28.89 | 29.14 | 28.98 | 1,764,000 |
Sep 12, 2019 | 28.82 | 29.01 | 28.49 | 28.94 | 28.78 | 3,510,400 |
Sep 11, 2019 | 29.61 | 29.75 | 29.14 | 29.16 | 29.00 | 1,836,000 |
Sep 10, 2019 | 29.88 | 30.27 | 29.70 | 29.71 | 29.55 | 2,405,800 |
Sep 09, 2019 | 29.25 | 29.86 | 29.22 | 29.55 | 29.39 | 1,586,800 |
Sep 06, 2019 | 29.29 | 29.55 | 29.26 | 29.41 | 29.25 | 1,646,400 |
Sep 05, 2019 | 29.80 | 29.83 | 29.19 | 29.36 | 29.20 | 3,262,600 |
Sep 04, 2019 | 30.77 | 30.94 | 30.43 | 30.47 | 30.31 | 2,015,700 |
Sep 03, 2019 | 31.17 | 31.56 | 30.87 | 31.34 | 31.17 | 2,959,300 |
Aug 30, 2019 | 30.29 | 31.11 | 30.28 | 30.74 | 30.57 | 3,148,500 |
Aug 29, 2019 | 30.80 | 31.03 | 30.43 | 30.63 | 30.46 | 4,453,100 |
Aug 28, 2019 | 32.01 | 32.31 | 31.46 | 31.56 | 31.39 | 2,563,300 |
Aug 27, 2019 | 31.24 | 32.04 | 31.11 | 31.76 | 31.59 | 4,742,400 |
Aug 26, 2019 | 31.89 | 32.28 | 31.65 | 31.65 | 31.48 | 3,883,900 |
Aug 23, 2019 | 31.09 | 32.80 | 30.56 | 32.59 | 32.41 | 6,440,800 |
Aug 22, 2019 | 30.38 | 31.16 | 30.23 | 30.68 | 30.51 | 2,719,100 |
Aug 21, 2019 | 30.48 | 30.69 | 30.28 | 30.49 | 30.33 | 2,068,400 |
Aug 20, 2019 | 30.69 | 31.04 | 30.50 | 31.02 | 30.85 | 2,188,100 |
Aug 19, 2019 | 30.69 | 30.87 | 30.42 | 30.61 | 30.44 | 2,307,500 |
Aug 16, 2019 | 32.03 | 32.04 | 31.39 | 31.55 | 31.38 | 2,172,000 |
Aug 15, 2019 | 32.37 | 33.08 | 32.21 | 32.57 | 32.39 | 4,045,000 |
Aug 14, 2019 | 31.68 | 32.61 | 31.47 | 32.51 | 32.33 | 5,238,700 |
Aug 13, 2019 | 32.12 | 32.19 | 30.23 | 30.65 | 30.48 | 4,556,200 |
Aug 12, 2019 | 31.74 | 32.36 | 31.56 | 32.07 | 31.90 | 3,350,400 |
Aug 09, 2019 | 31.08 | 31.82 | 30.85 | 31.37 | 31.20 | 3,983,000 |
Aug 08, 2019 | 31.84 | 32.02 | 30.75 | 30.76 | 30.59 | 3,318,000 |
Aug 07, 2019 | 33.20 | 33.68 | 32.05 | 32.24 | 32.07 | 5,887,100 |
Aug 06, 2019 | 32.80 | 33.30 | 32.30 | 32.50 | 32.32 | 4,773,600 |
Aug 05, 2019 | 32.51 | 33.94 | 32.50 | 33.47 | 33.29 | 6,486,800 |
Aug 02, 2019 | 30.75 | 31.57 | 30.70 | 31.20 | 31.03 | 6,054,500 |
Aug 01, 2019 | 29.90 | 30.60 | 28.80 | 30.36 | 30.20 | 7,006,700 |
Jul 31, 2019 | 29.04 | 30.53 | 29.00 | 29.98 | 29.82 | 5,144,400 |
Jul 30, 2019 | 29.37 | 29.41 | 28.97 | 29.20 | 29.04 | 1,631,700 |
Jul 29, 2019 | 28.78 | 29.29 | 28.77 | 28.93 | 28.77 | 1,628,000 |
Jul 26, 2019 | 28.97 | 29.00 | 28.65 | 28.74 | 28.58 | 2,501,400 |
Jul 25, 2019 | 28.98 | 29.44 | 28.98 | 29.35 | 29.19 | 2,211,100 |
Jul 24, 2019 | 29.40 | 29.41 | 28.77 | 28.78 | 28.62 | 2,486,300 |
Jul 23, 2019 | 29.24 | 29.64 | 29.18 | 29.18 | 29.02 | 2,513,500 |
Jul 22, 2019 | 29.89 | 29.90 | 29.45 | 29.55 | 29.39 | 1,788,900 |
Jul 19, 2019 | 29.17 | 30.09 | 29.17 | 30.08 | 29.92 | 2,319,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |