Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2020 | 24.74 | 25.06 | 24.63 | 25.02 | 25.02 | 2,964,869 |
| Oct 14, 2020 | 25.69 | 26.19 | 25.64 | 25.79 | 25.79 | 4,763,100 |
| Oct 13, 2020 | 26.12 | 26.16 | 25.63 | 25.82 | 25.82 | 4,730,100 |
| Oct 12, 2020 | 26.42 | 26.44 | 26.01 | 26.30 | 26.30 | 4,886,000 |
| Oct 09, 2020 | 27.10 | 27.20 | 26.58 | 26.66 | 26.66 | 10,304,900 |
| Oct 08, 2020 | 25.99 | 26.47 | 25.95 | 26.44 | 26.44 | 6,179,800 |
| Oct 07, 2020 | 25.43 | 25.61 | 25.17 | 25.59 | 25.59 | 8,850,400 |
| Oct 06, 2020 | 26.07 | 26.33 | 25.27 | 25.30 | 25.30 | 6,740,100 |
| Oct 05, 2020 | 25.13 | 25.43 | 24.86 | 25.41 | 25.41 | 6,949,500 |
| Oct 02, 2020 | 23.81 | 24.75 | 23.74 | 24.60 | 24.60 | 8,150,700 |
| Oct 01, 2020 | 24.63 | 24.75 | 24.11 | 24.24 | 24.24 | 8,728,500 |
| Sep 30, 2020 | 25.53 | 25.62 | 25.07 | 25.17 | 25.17 | 7,342,700 |
| Sep 29, 2020 | 25.91 | 25.93 | 25.42 | 25.65 | 25.65 | 7,120,100 |
| Sep 28, 2020 | 26.19 | 26.41 | 26.08 | 26.09 | 26.09 | 8,434,200 |
| Sep 25, 2020 | 25.89 | 26.08 | 25.55 | 25.74 | 25.74 | 9,600,200 |
| Sep 24, 2020 | 26.53 | 26.88 | 26.06 | 26.54 | 26.54 | 9,512,700 |
| Sep 23, 2020 | 27.10 | 27.15 | 26.05 | 26.12 | 26.12 | 8,124,000 |
| Sep 22, 2020 | 26.95 | 27.21 | 26.40 | 26.64 | 26.64 | 6,759,000 |
| Sep 21, 2020 | 26.30 | 26.40 | 25.92 | 26.31 | 26.31 | 8,337,100 |
| Sep 18, 2020 | 27.24 | 27.29 | 26.86 | 26.98 | 26.98 | 7,028,300 |
| Sep 17, 2020 | 27.65 | 27.84 | 27.35 | 27.60 | 27.60 | 10,232,600 |
| Sep 16, 2020 | 27.83 | 28.38 | 27.67 | 28.05 | 28.05 | 11,425,000 |
| Sep 15, 2020 | 28.17 | 28.40 | 27.78 | 27.84 | 27.84 | 6,545,300 |
| Sep 14, 2020 | 28.08 | 28.08 | 27.64 | 27.72 | 27.72 | 5,947,400 |
| Sep 11, 2020 | 28.16 | 28.32 | 27.74 | 28.08 | 28.08 | 6,870,700 |
| Sep 10, 2020 | 28.89 | 28.93 | 27.86 | 27.87 | 27.87 | 6,582,000 |
| Sep 09, 2020 | 28.92 | 29.03 | 28.43 | 28.52 | 28.52 | 5,839,500 |
| Sep 08, 2020 | 28.32 | 28.43 | 27.85 | 28.03 | 28.03 | 6,146,400 |
| Sep 04, 2020 | 29.48 | 29.51 | 28.59 | 28.91 | 28.91 | 7,397,300 |
| Sep 03, 2020 | 29.05 | 29.61 | 28.74 | 28.94 | 28.94 | 6,172,900 |
| Sep 02, 2020 | 29.21 | 29.25 | 28.93 | 29.04 | 29.04 | 5,989,400 |
| Sep 01, 2020 | 29.20 | 29.59 | 28.93 | 29.20 | 29.20 | 6,202,800 |
| Aug 31, 2020 | 30.35 | 30.35 | 29.67 | 29.68 | 29.68 | 4,933,000 |
| Aug 28, 2020 | 30.07 | 30.30 | 29.88 | 30.19 | 30.19 | 5,251,400 |
| Aug 27, 2020 | 30.07 | 30.17 | 29.54 | 29.78 | 29.78 | 5,544,600 |
| Aug 26, 2020 | 30.10 | 30.27 | 29.89 | 30.03 | 30.03 | 3,991,700 |
| Aug 25, 2020 | 30.77 | 30.82 | 29.81 | 30.06 | 30.06 | 4,147,600 |
| Aug 24, 2020 | 30.41 | 30.85 | 30.17 | 30.53 | 30.53 | 5,078,400 |
| Aug 21, 2020 | 29.58 | 29.71 | 29.45 | 29.63 | 29.63 | 4,672,800 |
| Aug 20, 2020 | 30.10 | 30.32 | 29.95 | 30.12 | 30.12 | 4,702,600 |
| Aug 19, 2020 | 30.62 | 30.89 | 30.35 | 30.42 | 30.42 | 3,823,400 |
| Aug 18, 2020 | 30.96 | 31.20 | 30.53 | 30.54 | 30.54 | 6,545,600 |
| Aug 17, 2020 | 31.19 | 31.27 | 30.80 | 30.94 | 30.94 | 4,056,700 |
| Aug 14, 2020 | 30.94 | 31.23 | 30.86 | 31.11 | 31.11 | 3,793,900 |
| Aug 13, 2020 | 32.29 | 32.32 | 31.57 | 31.67 | 31.67 | 3,819,500 |
| Aug 13, 2020 | 0.32 Dividend | |||||
| Aug 12, 2020 | 33.04 | 33.19 | 32.65 | 32.87 | 32.55 | 5,308,500 |
| Aug 11, 2020 | 32.49 | 32.56 | 31.76 | 31.85 | 31.54 | 5,656,300 |
| Aug 10, 2020 | 31.23 | 31.48 | 31.15 | 31.45 | 31.14 | 3,527,200 |
| Aug 07, 2020 | 30.67 | 30.86 | 30.46 | 30.84 | 30.54 | 3,951,100 |
| Aug 06, 2020 | 31.13 | 31.40 | 31.07 | 31.25 | 30.95 | 3,633,000 |
| Aug 05, 2020 | 31.96 | 32.06 | 31.39 | 31.52 | 31.21 | 4,569,100 |
| Aug 04, 2020 | 30.85 | 31.49 | 30.81 | 31.35 | 31.04 | 5,736,700 |
| Aug 03, 2020 | 29.96 | 30.38 | 29.78 | 30.30 | 30.01 | 6,427,100 |
| Jul 31, 2020 | 30.81 | 30.82 | 29.55 | 29.81 | 29.52 | 9,033,100 |
| Jul 30, 2020 | 31.23 | 31.38 | 30.17 | 30.84 | 30.54 | 11,823,800 |
| Jul 29, 2020 | 32.36 | 32.42 | 32.16 | 32.41 | 32.09 | 6,398,700 |
| Jul 28, 2020 | 32.30 | 32.57 | 32.01 | 32.10 | 31.79 | 4,287,700 |
| Jul 27, 2020 | 32.44 | 32.47 | 32.05 | 32.45 | 32.13 | 4,390,700 |
| Jul 24, 2020 | 32.30 | 32.60 | 32.14 | 32.29 | 31.98 | 4,552,900 |
| Jul 23, 2020 | 32.45 | 32.67 | 32.24 | 32.39 | 32.07 | 5,886,200 |
| Jul 22, 2020 | 32.92 | 32.92 | 32.42 | 32.75 | 32.43 | 5,248,000 |
| Jul 21, 2020 | 32.85 | 33.88 | 32.79 | 33.43 | 33.10 | 6,851,400 |
| Jul 20, 2020 | 32.79 | 32.99 | 32.34 | 32.41 | 32.09 | 4,414,000 |
| Jul 17, 2020 | 33.31 | 33.48 | 32.82 | 32.91 | 32.59 | 3,616,900 |
| Jul 16, 2020 | 33.60 | 33.78 | 33.30 | 33.48 | 33.15 | 3,481,100 |
| Jul 15, 2020 | 33.87 | 34.13 | 33.60 | 33.98 | 33.65 | 6,036,600 |
| Jul 14, 2020 | 32.61 | 33.55 | 32.49 | 33.51 | 33.18 | 5,613,800 |
| Jul 13, 2020 | 32.78 | 32.99 | 32.34 | 32.41 | 32.09 | 7,149,000 |
| Jul 10, 2020 | 31.76 | 32.22 | 31.63 | 32.21 | 31.90 | 6,240,800 |
| Jul 09, 2020 | 32.50 | 32.52 | 31.28 | 31.28 | 30.98 | 5,622,700 |
| Jul 08, 2020 | 32.53 | 33.01 | 32.38 | 32.75 | 32.43 | 3,947,700 |
| Jul 07, 2020 | 33.26 | 33.26 | 32.57 | 32.63 | 32.31 | 3,754,000 |
| Jul 06, 2020 | 33.63 | 33.82 | 33.16 | 33.45 | 33.12 | 4,477,500 |
| Jul 02, 2020 | 33.26 | 33.55 | 32.76 | 32.90 | 32.58 | 4,228,600 |
| Jul 01, 2020 | 32.82 | 33.37 | 32.76 | 32.77 | 32.45 | 5,504,500 |
| Jun 30, 2020 | 32.28 | 32.80 | 31.87 | 32.69 | 32.37 | 8,172,300 |
| Jun 29, 2020 | 33.18 | 33.64 | 33.04 | 33.44 | 33.11 | 4,972,600 |
| Jun 26, 2020 | 33.70 | 33.74 | 32.77 | 32.91 | 32.59 | 4,920,000 |
| Jun 25, 2020 | 33.17 | 33.90 | 33.04 | 33.89 | 33.56 | 4,840,300 |
| Jun 24, 2020 | 34.21 | 34.23 | 33.06 | 33.12 | 32.80 | 5,213,500 |
| Jun 23, 2020 | 35.23 | 35.44 | 34.80 | 34.85 | 34.51 | 4,524,600 |
| Jun 22, 2020 | 34.23 | 34.47 | 34.03 | 34.41 | 34.08 | 3,622,000 |
| Jun 19, 2020 | 34.87 | 34.89 | 33.81 | 33.94 | 33.61 | 4,252,800 |
| Jun 18, 2020 | 33.91 | 34.45 | 33.78 | 34.30 | 33.97 | 4,216,400 |
| Jun 17, 2020 | 34.90 | 34.98 | 34.11 | 34.19 | 33.86 | 3,496,900 |
| Jun 16, 2020 | 35.58 | 35.91 | 34.67 | 34.97 | 34.63 | 6,555,200 |
| Jun 15, 2020 | 33.20 | 34.84 | 32.94 | 34.52 | 34.18 | 5,425,100 |
| Jun 12, 2020 | 34.83 | 35.12 | 33.69 | 34.45 | 34.11 | 6,520,200 |
| Jun 11, 2020 | 34.55 | 35.06 | 33.08 | 33.19 | 32.87 | 6,846,300 |
| Jun 10, 2020 | 36.87 | 37.08 | 36.17 | 36.25 | 35.90 | 4,817,600 |
| Jun 09, 2020 | 37.44 | 37.65 | 36.85 | 37.26 | 36.90 | 8,351,400 |
| Jun 08, 2020 | 39.16 | 39.33 | 38.13 | 39.29 | 38.91 | 7,252,200 |
| Jun 05, 2020 | 37.52 | 38.16 | 37.50 | 37.77 | 37.40 | 8,795,000 |
| Jun 04, 2020 | 35.18 | 35.80 | 34.86 | 35.57 | 35.22 | 4,765,600 |
| Jun 03, 2020 | 35.23 | 35.79 | 35.13 | 35.65 | 35.30 | 6,476,600 |
| Jun 02, 2020 | 33.79 | 34.11 | 33.76 | 34.00 | 33.67 | 6,131,300 |
| Jun 01, 2020 | 32.15 | 33.25 | 31.97 | 33.18 | 32.86 | 5,902,100 |
| May 29, 2020 | 31.80 | 32.01 | 31.35 | 31.95 | 31.64 | 6,299,600 |
| May 28, 2020 | 33.36 | 33.36 | 32.52 | 32.61 | 32.29 | 4,779,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
