Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 09, 2019 | 49.04 | 49.10 | 49.04 | 49.09 | 49.09 | 174,918 |
Dec 06, 2019 | 49.06 | 49.08 | 49.02 | 49.02 | 49.02 | 282,300 |
Dec 05, 2019 | 49.05 | 49.08 | 49.04 | 49.08 | 49.08 | 162,700 |
Dec 04, 2019 | 49.07 | 49.07 | 49.05 | 49.07 | 49.07 | 232,600 |
Dec 03, 2019 | 49.02 | 49.08 | 49.02 | 49.04 | 49.04 | 218,000 |
Dec 02, 2019 | 48.97 | 49.02 | 48.97 | 49.00 | 49.00 | 215,100 |
Dec 02, 2019 | 0.059 Dividend | |||||
Nov 29, 2019 | 49.10 | 49.10 | 49.05 | 49.05 | 48.99 | 73,400 |
Nov 27, 2019 | 49.11 | 49.11 | 49.06 | 49.07 | 49.01 | 500,800 |
Nov 26, 2019 | 49.04 | 49.11 | 49.04 | 49.11 | 49.05 | 354,800 |
Nov 25, 2019 | 49.03 | 49.07 | 49.02 | 49.03 | 48.97 | 241,500 |
Nov 22, 2019 | 49.07 | 49.07 | 49.03 | 49.05 | 48.99 | 244,700 |
Nov 21, 2019 | 49.05 | 49.06 | 49.02 | 49.02 | 48.96 | 358,000 |
Nov 20, 2019 | 49.03 | 49.08 | 49.01 | 49.06 | 49.00 | 235,400 |
Nov 19, 2019 | 49.02 | 49.04 | 49.01 | 49.04 | 48.98 | 191,300 |
Nov 18, 2019 | 49.02 | 49.05 | 48.98 | 49.03 | 48.97 | 2,253,200 |
Nov 15, 2019 | 49.01 | 49.02 | 48.97 | 48.97 | 48.91 | 288,100 |
Nov 14, 2019 | 49.01 | 49.02 | 48.98 | 49.02 | 48.96 | 183,600 |
Nov 13, 2019 | 48.96 | 49.01 | 48.96 | 48.96 | 48.90 | 238,100 |
Nov 12, 2019 | 48.95 | 48.98 | 48.93 | 48.98 | 48.92 | 166,700 |
Nov 11, 2019 | 48.93 | 48.96 | 48.92 | 48.94 | 48.88 | 138,600 |
Nov 08, 2019 | 48.88 | 48.94 | 48.88 | 48.91 | 48.85 | 188,400 |
Nov 07, 2019 | 48.96 | 48.98 | 48.88 | 48.94 | 48.88 | 301,300 |
Nov 06, 2019 | 48.96 | 49.00 | 48.95 | 49.00 | 48.94 | 142,100 |
Nov 05, 2019 | 49.00 | 49.00 | 48.96 | 48.97 | 48.91 | 214,900 |
Nov 04, 2019 | 49.02 | 49.02 | 48.99 | 49.00 | 48.94 | 278,000 |
Nov 01, 2019 | 49.02 | 49.05 | 48.98 | 49.02 | 48.96 | 216,200 |
Nov 01, 2019 | 0.056 Dividend | |||||
Oct 31, 2019 | 49.02 | 49.07 | 49.00 | 49.06 | 48.95 | 249,600 |
Oct 30, 2019 | 48.96 | 49.01 | 48.94 | 49.01 | 48.90 | 185,300 |
Oct 29, 2019 | 48.95 | 48.96 | 48.92 | 48.92 | 48.81 | 216,700 |
Oct 28, 2019 | 48.92 | 48.96 | 48.91 | 48.91 | 48.80 | 164,900 |
Oct 25, 2019 | 48.97 | 48.97 | 48.92 | 48.92 | 48.81 | 232,000 |
Oct 24, 2019 | 48.95 | 49.00 | 48.94 | 48.94 | 48.83 | 210,900 |
Oct 23, 2019 | 49.01 | 49.04 | 48.97 | 49.00 | 48.89 | 292,900 |
Oct 22, 2019 | 48.99 | 49.00 | 48.96 | 49.00 | 48.89 | 253,700 |
Oct 21, 2019 | 48.99 | 49.00 | 48.96 | 48.98 | 48.87 | 150,400 |
Oct 18, 2019 | 49.00 | 49.03 | 49.00 | 49.03 | 48.92 | 134,700 |
Oct 17, 2019 | 49.07 | 49.10 | 49.00 | 49.00 | 48.89 | 193,700 |
Oct 16, 2019 | 49.06 | 49.10 | 49.02 | 49.09 | 48.97 | 441,100 |
Oct 15, 2019 | 49.08 | 49.08 | 49.02 | 49.07 | 48.96 | 138,000 |
Oct 14, 2019 | 49.08 | 49.11 | 49.03 | 49.10 | 48.98 | 128,800 |
Oct 11, 2019 | 49.08 | 49.08 | 49.00 | 49.07 | 48.96 | 186,700 |
Oct 10, 2019 | 49.12 | 49.13 | 49.08 | 49.09 | 48.97 | 233,400 |
Oct 09, 2019 | 49.09 | 49.12 | 49.08 | 49.12 | 49.00 | 214,800 |
Oct 08, 2019 | 49.04 | 49.12 | 49.03 | 49.08 | 48.97 | 184,500 |
Oct 07, 2019 | 49.04 | 49.05 | 49.00 | 49.01 | 48.90 | 328,400 |
Oct 04, 2019 | 48.97 | 49.02 | 48.97 | 49.00 | 48.89 | 159,300 |
Oct 03, 2019 | 48.94 | 49.02 | 48.94 | 48.96 | 48.85 | 309,200 |
Oct 02, 2019 | 48.92 | 48.95 | 48.91 | 48.93 | 48.82 | 273,300 |
Oct 01, 2019 | 48.90 | 48.93 | 48.86 | 48.87 | 48.76 | 857,400 |
Oct 01, 2019 | 0.06 Dividend | |||||
Sep 30, 2019 | 48.93 | 48.99 | 48.93 | 48.99 | 48.82 | 230,000 |
Sep 27, 2019 | 48.92 | 48.98 | 48.91 | 48.98 | 48.81 | 184,200 |
Sep 26, 2019 | 48.87 | 48.96 | 48.87 | 48.95 | 48.78 | 357,000 |
Sep 25, 2019 | 48.96 | 48.96 | 48.90 | 48.90 | 48.73 | 235,900 |
Sep 24, 2019 | 48.96 | 48.97 | 48.91 | 48.94 | 48.77 | 166,500 |
Sep 23, 2019 | 48.89 | 48.96 | 48.89 | 48.96 | 48.79 | 246,000 |
Sep 20, 2019 | 48.85 | 48.93 | 48.83 | 48.93 | 48.76 | 229,300 |
Sep 19, 2019 | 48.83 | 48.85 | 48.80 | 48.85 | 48.68 | 484,500 |
Sep 18, 2019 | 48.79 | 48.83 | 48.78 | 48.83 | 48.66 | 156,300 |
Sep 17, 2019 | 48.78 | 48.80 | 48.75 | 48.76 | 48.59 | 136,600 |
Sep 16, 2019 | 48.85 | 48.85 | 48.76 | 48.80 | 48.63 | 150,500 |
Sep 13, 2019 | 48.85 | 48.90 | 48.82 | 48.82 | 48.65 | 152,000 |
Sep 12, 2019 | 49.01 | 49.01 | 48.91 | 48.91 | 48.74 | 371,600 |
Sep 11, 2019 | 49.05 | 49.05 | 48.98 | 48.98 | 48.81 | 191,500 |
Sep 10, 2019 | 49.02 | 49.05 | 49.02 | 49.03 | 48.86 | 238,300 |
Sep 09, 2019 | 49.07 | 49.07 | 49.03 | 49.06 | 48.89 | 721,500 |
Sep 06, 2019 | 49.11 | 49.11 | 49.05 | 49.07 | 48.90 | 142,800 |
Sep 05, 2019 | 49.12 | 49.13 | 49.07 | 49.10 | 48.92 | 206,600 |
Sep 04, 2019 | 49.15 | 49.19 | 49.14 | 49.15 | 48.97 | 240,400 |
Sep 03, 2019 | 49.22 | 49.22 | 49.16 | 49.18 | 49.00 | 260,600 |
Sep 03, 2019 | 0.056 Dividend | |||||
Aug 30, 2019 | 49.23 | 49.24 | 49.17 | 49.24 | 49.01 | 355,400 |
Aug 29, 2019 | 49.29 | 49.29 | 49.21 | 49.29 | 49.06 | 179,500 |
Aug 28, 2019 | 49.25 | 49.29 | 49.24 | 49.25 | 49.02 | 224,100 |
Aug 27, 2019 | 49.25 | 49.28 | 49.25 | 49.26 | 49.03 | 152,200 |
Aug 26, 2019 | 49.31 | 49.31 | 49.25 | 49.25 | 49.02 | 220,700 |
Aug 23, 2019 | 49.28 | 49.29 | 49.25 | 49.26 | 49.03 | 265,100 |
Aug 22, 2019 | 49.26 | 49.30 | 49.25 | 49.30 | 49.07 | 276,000 |
Aug 21, 2019 | 49.29 | 49.33 | 49.25 | 49.27 | 49.04 | 219,000 |
Aug 20, 2019 | 49.33 | 49.36 | 49.32 | 49.36 | 49.13 | 173,400 |
Aug 19, 2019 | 49.33 | 49.33 | 49.30 | 49.33 | 49.10 | 109,800 |
Aug 16, 2019 | 49.32 | 49.34 | 49.29 | 49.34 | 49.11 | 209,600 |
Aug 15, 2019 | 49.34 | 49.34 | 49.29 | 49.33 | 49.10 | 178,600 |
Aug 14, 2019 | 49.35 | 49.35 | 49.28 | 49.29 | 49.06 | 209,900 |
Aug 13, 2019 | 49.36 | 49.36 | 49.27 | 49.28 | 49.05 | 303,900 |
Aug 12, 2019 | 49.34 | 49.36 | 49.31 | 49.34 | 49.11 | 230,800 |
Aug 09, 2019 | 49.30 | 49.32 | 49.28 | 49.32 | 49.09 | 265,300 |
Aug 08, 2019 | 49.35 | 49.35 | 49.29 | 49.30 | 49.07 | 309,100 |
Aug 07, 2019 | 49.36 | 49.36 | 49.32 | 49.33 | 49.10 | 231,200 |
Aug 06, 2019 | 49.27 | 49.29 | 49.22 | 49.28 | 49.05 | 208,800 |
Aug 05, 2019 | 49.25 | 49.28 | 49.24 | 49.27 | 49.04 | 218,600 |
Aug 02, 2019 | 49.21 | 49.22 | 49.18 | 49.21 | 48.98 | 120,800 |
Aug 01, 2019 | 49.13 | 49.21 | 49.13 | 49.18 | 48.95 | 217,600 |
Aug 01, 2019 | 0.056 Dividend | |||||
Jul 31, 2019 | 49.17 | 49.21 | 49.17 | 49.20 | 48.91 | 203,700 |
Jul 30, 2019 | 49.16 | 49.17 | 49.15 | 49.17 | 48.88 | 208,200 |
Jul 29, 2019 | 49.15 | 49.17 | 49.12 | 49.14 | 48.85 | 221,400 |
Jul 26, 2019 | 49.13 | 49.13 | 49.11 | 49.11 | 48.82 | 141,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |