Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2020 | 23.70 | 24.05 | 23.63 | 24.00 | 24.00 | 1,845,013 |
| Oct 14, 2020 | 24.63 | 25.12 | 24.60 | 24.71 | 24.71 | 2,991,600 |
| Oct 13, 2020 | 24.96 | 24.96 | 24.44 | 24.61 | 24.61 | 3,308,200 |
| Oct 12, 2020 | 25.19 | 25.19 | 24.73 | 24.97 | 24.97 | 3,906,100 |
| Oct 09, 2020 | 25.82 | 25.87 | 25.27 | 25.29 | 25.29 | 3,050,000 |
| Oct 08, 2020 | 24.71 | 25.16 | 24.70 | 25.16 | 25.16 | 3,323,800 |
| Oct 07, 2020 | 24.32 | 24.46 | 24.06 | 24.41 | 24.41 | 3,241,700 |
| Oct 06, 2020 | 25.01 | 25.23 | 24.30 | 24.33 | 24.33 | 3,803,500 |
| Oct 05, 2020 | 24.00 | 24.40 | 23.85 | 24.39 | 24.39 | 3,992,000 |
| Oct 02, 2020 | 22.92 | 23.75 | 22.86 | 23.65 | 23.65 | 3,891,600 |
| Oct 01, 2020 | 23.73 | 23.81 | 23.30 | 23.45 | 23.45 | 4,736,400 |
| Sep 30, 2020 | 24.49 | 24.62 | 24.13 | 24.22 | 24.22 | 3,938,900 |
| Sep 29, 2020 | 24.91 | 24.92 | 24.37 | 24.66 | 24.66 | 4,126,600 |
| Sep 28, 2020 | 25.05 | 25.33 | 25.04 | 25.12 | 25.12 | 3,167,400 |
| Sep 25, 2020 | 24.72 | 24.88 | 24.47 | 24.69 | 24.69 | 3,930,400 |
| Sep 24, 2020 | 25.30 | 25.62 | 24.83 | 25.28 | 25.28 | 3,984,000 |
| Sep 23, 2020 | 25.68 | 25.79 | 24.89 | 24.94 | 24.94 | 5,155,100 |
| Sep 22, 2020 | 25.60 | 25.81 | 25.06 | 25.31 | 25.31 | 4,801,700 |
| Sep 21, 2020 | 25.06 | 25.16 | 24.65 | 24.94 | 24.94 | 5,469,000 |
| Sep 18, 2020 | 25.95 | 26.00 | 25.57 | 25.64 | 25.64 | 4,346,100 |
| Sep 17, 2020 | 26.21 | 26.47 | 26.02 | 26.33 | 26.33 | 4,028,300 |
| Sep 16, 2020 | 26.37 | 27.04 | 26.22 | 26.73 | 26.73 | 4,038,400 |
| Sep 15, 2020 | 26.57 | 26.86 | 26.29 | 26.33 | 26.33 | 3,173,300 |
| Sep 14, 2020 | 26.50 | 26.50 | 26.12 | 26.27 | 26.27 | 3,091,400 |
| Sep 11, 2020 | 26.48 | 26.73 | 26.13 | 26.52 | 26.52 | 3,479,500 |
| Sep 10, 2020 | 27.32 | 27.37 | 26.27 | 26.29 | 26.29 | 3,989,400 |
| Sep 09, 2020 | 27.40 | 27.49 | 26.95 | 27.00 | 27.00 | 2,541,100 |
| Sep 08, 2020 | 26.72 | 26.90 | 26.30 | 26.43 | 26.43 | 4,693,400 |
| Sep 04, 2020 | 27.93 | 27.96 | 27.07 | 27.44 | 27.44 | 3,857,900 |
| Sep 03, 2020 | 27.53 | 28.01 | 27.23 | 27.46 | 27.46 | 6,199,000 |
| Sep 02, 2020 | 27.60 | 27.67 | 27.36 | 27.49 | 27.49 | 4,233,500 |
| Sep 01, 2020 | 27.68 | 28.05 | 27.42 | 27.64 | 27.64 | 3,728,000 |
| Aug 31, 2020 | 28.60 | 28.70 | 28.10 | 28.10 | 28.10 | 2,309,300 |
| Aug 28, 2020 | 28.42 | 28.69 | 28.27 | 28.64 | 28.64 | 2,576,300 |
| Aug 27, 2020 | 28.41 | 28.56 | 28.03 | 28.23 | 28.23 | 2,963,000 |
| Aug 26, 2020 | 28.37 | 28.60 | 28.26 | 28.50 | 28.50 | 2,824,700 |
| Aug 25, 2020 | 29.09 | 29.13 | 28.23 | 28.49 | 28.49 | 2,526,100 |
| Aug 24, 2020 | 28.69 | 29.16 | 28.51 | 28.91 | 28.91 | 2,576,900 |
| Aug 21, 2020 | 28.13 | 28.17 | 27.92 | 28.02 | 28.02 | 3,084,700 |
| Aug 20, 2020 | 28.61 | 28.79 | 28.37 | 28.50 | 28.50 | 3,023,800 |
| Aug 19, 2020 | 29.00 | 29.25 | 28.74 | 28.79 | 28.79 | 1,926,300 |
| Aug 18, 2020 | 29.31 | 29.60 | 29.02 | 29.02 | 29.02 | 1,843,600 |
| Aug 17, 2020 | 29.53 | 29.64 | 29.24 | 29.38 | 29.38 | 2,112,000 |
| Aug 14, 2020 | 29.40 | 29.71 | 29.32 | 29.59 | 29.59 | 2,337,900 |
| Aug 13, 2020 | 30.72 | 30.77 | 29.96 | 30.00 | 30.00 | 2,983,900 |
| Aug 13, 2020 | 0.32 Dividend | |||||
| Aug 12, 2020 | 31.39 | 31.57 | 31.10 | 31.40 | 31.08 | 4,847,000 |
| Aug 11, 2020 | 30.85 | 30.98 | 30.29 | 30.35 | 30.04 | 5,884,100 |
| Aug 10, 2020 | 29.64 | 29.94 | 29.55 | 29.94 | 29.63 | 2,335,700 |
| Aug 07, 2020 | 29.11 | 29.43 | 29.01 | 29.41 | 29.11 | 2,118,200 |
| Aug 06, 2020 | 29.65 | 29.91 | 29.55 | 29.78 | 29.48 | 2,373,000 |
| Aug 05, 2020 | 30.27 | 30.50 | 29.85 | 29.92 | 29.62 | 2,885,800 |
| Aug 04, 2020 | 29.34 | 29.93 | 29.26 | 29.84 | 29.54 | 3,249,100 |
| Aug 03, 2020 | 28.39 | 28.76 | 28.23 | 28.71 | 28.42 | 3,103,400 |
| Jul 31, 2020 | 29.08 | 29.08 | 28.11 | 28.30 | 28.01 | 4,493,100 |
| Jul 30, 2020 | 29.53 | 29.68 | 28.66 | 29.12 | 28.82 | 6,236,600 |
| Jul 29, 2020 | 30.64 | 30.75 | 30.47 | 30.72 | 30.41 | 2,562,700 |
| Jul 28, 2020 | 30.53 | 30.84 | 30.35 | 30.41 | 30.10 | 4,065,800 |
| Jul 27, 2020 | 30.83 | 30.83 | 30.42 | 30.76 | 30.45 | 2,282,700 |
| Jul 24, 2020 | 30.56 | 30.87 | 30.44 | 30.59 | 30.28 | 2,529,100 |
| Jul 23, 2020 | 30.57 | 30.81 | 30.40 | 30.74 | 30.43 | 3,757,600 |
| Jul 22, 2020 | 30.92 | 31.01 | 30.56 | 30.97 | 30.65 | 2,747,000 |
| Jul 21, 2020 | 30.89 | 31.91 | 30.84 | 31.52 | 31.20 | 3,129,100 |
| Jul 20, 2020 | 30.80 | 30.98 | 30.44 | 30.46 | 30.15 | 3,144,200 |
| Jul 17, 2020 | 31.14 | 31.32 | 30.75 | 30.81 | 30.50 | 2,743,100 |
| Jul 16, 2020 | 31.48 | 31.61 | 31.15 | 31.28 | 30.96 | 1,879,000 |
| Jul 15, 2020 | 31.83 | 32.02 | 31.51 | 31.81 | 31.49 | 2,394,400 |
| Jul 14, 2020 | 30.50 | 31.43 | 30.42 | 31.41 | 31.09 | 2,814,900 |
| Jul 13, 2020 | 30.77 | 30.95 | 30.30 | 30.43 | 30.12 | 3,478,500 |
| Jul 10, 2020 | 29.86 | 30.32 | 29.80 | 30.31 | 30.00 | 3,424,400 |
| Jul 09, 2020 | 30.65 | 30.67 | 29.45 | 29.51 | 29.21 | 4,550,400 |
| Jul 08, 2020 | 30.64 | 31.11 | 30.60 | 30.90 | 30.59 | 3,015,000 |
| Jul 07, 2020 | 31.28 | 31.30 | 30.60 | 30.66 | 30.35 | 2,792,200 |
| Jul 06, 2020 | 31.79 | 31.89 | 31.22 | 31.50 | 31.18 | 5,203,900 |
| Jul 02, 2020 | 31.19 | 31.40 | 30.71 | 30.76 | 30.45 | 5,245,800 |
| Jul 01, 2020 | 30.78 | 31.26 | 30.47 | 30.54 | 30.23 | 4,825,100 |
| Jun 30, 2020 | 30.30 | 30.68 | 29.96 | 30.45 | 30.14 | 6,114,000 |
| Jun 29, 2020 | 31.13 | 31.47 | 30.97 | 31.34 | 31.02 | 4,271,400 |
| Jun 26, 2020 | 31.66 | 31.73 | 30.71 | 30.88 | 30.57 | 4,990,000 |
| Jun 25, 2020 | 31.29 | 31.90 | 31.17 | 31.90 | 31.57 | 3,138,300 |
| Jun 24, 2020 | 32.26 | 32.26 | 31.21 | 31.22 | 30.90 | 4,014,000 |
| Jun 23, 2020 | 33.29 | 33.45 | 32.94 | 33.04 | 32.70 | 2,770,000 |
| Jun 22, 2020 | 32.39 | 32.62 | 32.23 | 32.58 | 32.25 | 2,127,300 |
| Jun 19, 2020 | 32.92 | 32.95 | 31.95 | 32.04 | 31.71 | 2,780,400 |
| Jun 18, 2020 | 32.01 | 32.50 | 31.90 | 32.41 | 32.08 | 2,057,200 |
| Jun 17, 2020 | 33.00 | 33.10 | 32.23 | 32.25 | 31.92 | 2,318,500 |
| Jun 16, 2020 | 33.69 | 33.98 | 32.75 | 33.06 | 32.72 | 6,094,300 |
| Jun 15, 2020 | 31.69 | 33.21 | 31.42 | 32.99 | 32.65 | 3,271,900 |
| Jun 12, 2020 | 33.11 | 33.45 | 32.08 | 32.96 | 32.62 | 4,927,200 |
| Jun 11, 2020 | 32.93 | 33.34 | 31.38 | 31.40 | 31.08 | 6,454,700 |
| Jun 10, 2020 | 35.16 | 35.17 | 34.36 | 34.38 | 34.03 | 3,583,400 |
| Jun 09, 2020 | 35.78 | 35.91 | 35.16 | 35.33 | 34.97 | 5,614,800 |
| Jun 08, 2020 | 37.37 | 37.66 | 36.47 | 37.65 | 37.27 | 6,611,200 |
| Jun 05, 2020 | 35.64 | 36.34 | 35.61 | 35.99 | 35.62 | 7,336,300 |
| Jun 04, 2020 | 33.34 | 34.07 | 33.02 | 33.87 | 33.52 | 4,748,700 |
| Jun 03, 2020 | 33.47 | 34.02 | 33.36 | 33.75 | 33.41 | 4,547,800 |
| Jun 02, 2020 | 32.17 | 32.43 | 32.00 | 32.25 | 31.92 | 3,336,900 |
| Jun 01, 2020 | 30.66 | 31.63 | 30.54 | 31.58 | 31.26 | 4,063,000 |
| May 29, 2020 | 30.27 | 30.52 | 29.94 | 30.44 | 30.13 | 5,037,600 |
| May 28, 2020 | 31.50 | 31.50 | 30.81 | 30.91 | 30.59 | 6,239,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
