Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 32.51 | 32.83 | 31.26 | 31.42 | 31.42 | 1,455,022 |
Dec 05, 2019 | 32.92 | 34.20 | 31.60 | 32.28 | 32.28 | 3,320,600 |
Dec 04, 2019 | 30.51 | 31.88 | 30.50 | 31.37 | 31.37 | 1,351,200 |
Dec 03, 2019 | 31.04 | 31.08 | 29.16 | 29.97 | 29.97 | 2,424,300 |
Dec 02, 2019 | 31.80 | 32.14 | 31.47 | 31.80 | 31.80 | 1,177,300 |
Nov 29, 2019 | 31.81 | 32.35 | 31.50 | 31.82 | 31.82 | 435,900 |
Nov 27, 2019 | 30.65 | 32.24 | 30.45 | 32.02 | 32.02 | 1,094,600 |
Nov 26, 2019 | 29.60 | 30.49 | 29.41 | 30.44 | 30.44 | 1,386,000 |
Nov 25, 2019 | 29.25 | 29.80 | 29.13 | 29.57 | 29.57 | 985,400 |
Nov 22, 2019 | 29.11 | 29.22 | 28.32 | 29.07 | 29.07 | 818,200 |
Nov 21, 2019 | 29.86 | 30.19 | 28.72 | 28.73 | 28.73 | 1,071,800 |
Nov 20, 2019 | 29.08 | 29.97 | 29.05 | 29.79 | 29.79 | 896,200 |
Nov 19, 2019 | 29.34 | 29.50 | 28.86 | 29.28 | 29.28 | 736,900 |
Nov 18, 2019 | 29.66 | 29.99 | 28.54 | 29.41 | 29.41 | 1,463,600 |
Nov 15, 2019 | 29.61 | 30.54 | 29.51 | 29.70 | 29.70 | 1,528,300 |
Nov 14, 2019 | 31.00 | 31.10 | 29.15 | 29.41 | 29.41 | 1,714,300 |
Nov 13, 2019 | 30.18 | 31.42 | 30.10 | 31.15 | 31.15 | 1,034,000 |
Nov 12, 2019 | 30.40 | 30.73 | 29.84 | 30.37 | 30.37 | 860,100 |
Nov 11, 2019 | 30.24 | 30.88 | 30.01 | 30.41 | 30.41 | 2,372,500 |
Nov 08, 2019 | 29.75 | 30.99 | 29.55 | 30.44 | 30.44 | 2,517,800 |
Nov 07, 2019 | 30.25 | 30.59 | 29.09 | 29.16 | 29.16 | 7,085,700 |
Nov 06, 2019 | 31.71 | 32.70 | 30.50 | 30.73 | 30.73 | 1,785,900 |
Nov 05, 2019 | 31.24 | 32.69 | 30.60 | 31.87 | 31.87 | 2,591,700 |
Nov 04, 2019 | 33.10 | 33.43 | 32.45 | 33.11 | 33.11 | 1,884,100 |
Nov 01, 2019 | 32.99 | 34.03 | 32.53 | 32.90 | 32.90 | 1,392,100 |
Oct 31, 2019 | 34.00 | 34.00 | 31.80 | 33.31 | 33.31 | 2,533,400 |
Oct 30, 2019 | 33.54 | 34.74 | 33.50 | 34.71 | 34.71 | 1,879,300 |
Oct 29, 2019 | 33.37 | 34.25 | 33.35 | 33.63 | 33.63 | 1,207,500 |
Oct 28, 2019 | 33.15 | 34.20 | 33.00 | 33.32 | 33.32 | 1,285,100 |
Oct 25, 2019 | 31.95 | 33.11 | 31.95 | 32.81 | 32.81 | 425,600 |
Oct 24, 2019 | 31.41 | 32.24 | 31.14 | 32.19 | 32.19 | 370,300 |
Oct 23, 2019 | 31.61 | 31.92 | 31.11 | 31.40 | 31.40 | 528,100 |
Oct 22, 2019 | 32.44 | 32.71 | 31.52 | 31.87 | 31.87 | 433,600 |
Oct 21, 2019 | 32.60 | 32.82 | 31.23 | 31.89 | 31.89 | 663,700 |
Oct 18, 2019 | 31.55 | 33.41 | 31.13 | 32.45 | 32.45 | 1,074,700 |
Oct 17, 2019 | 32.16 | 32.49 | 31.55 | 31.89 | 31.89 | 377,700 |
Oct 16, 2019 | 32.20 | 32.82 | 31.62 | 32.01 | 32.01 | 595,500 |
Oct 15, 2019 | 32.05 | 32.59 | 31.53 | 32.34 | 32.34 | 524,800 |
Oct 14, 2019 | 31.32 | 32.18 | 30.82 | 32.00 | 32.00 | 564,500 |
Oct 11, 2019 | 29.90 | 32.03 | 29.88 | 31.79 | 31.79 | 1,423,700 |
Oct 10, 2019 | 29.01 | 29.93 | 29.00 | 29.54 | 29.54 | 743,300 |
Oct 09, 2019 | 28.75 | 29.68 | 28.36 | 29.13 | 29.13 | 859,400 |
Oct 08, 2019 | 28.10 | 28.79 | 27.79 | 28.50 | 28.50 | 435,200 |
Oct 07, 2019 | 28.17 | 28.75 | 27.80 | 28.66 | 28.66 | 391,100 |
Oct 04, 2019 | 28.42 | 28.61 | 27.59 | 28.46 | 28.46 | 562,600 |
Oct 03, 2019 | 26.70 | 28.34 | 26.10 | 28.28 | 28.28 | 878,000 |
Oct 02, 2019 | 26.25 | 26.83 | 26.10 | 26.74 | 26.74 | 905,600 |
Oct 01, 2019 | 28.02 | 28.41 | 26.67 | 26.71 | 26.71 | 1,266,500 |
Sep 30, 2019 | 28.21 | 28.80 | 27.76 | 28.00 | 28.00 | 602,700 |
Sep 27, 2019 | 28.46 | 29.48 | 27.80 | 28.10 | 28.10 | 804,100 |
Sep 26, 2019 | 29.60 | 29.88 | 28.11 | 28.43 | 28.43 | 930,200 |
Sep 25, 2019 | 29.63 | 29.97 | 29.06 | 29.60 | 29.60 | 564,600 |
Sep 24, 2019 | 30.01 | 30.30 | 29.18 | 29.53 | 29.53 | 761,200 |
Sep 23, 2019 | 28.83 | 30.67 | 28.71 | 29.93 | 29.93 | 932,300 |
Sep 20, 2019 | 28.99 | 29.40 | 28.44 | 28.94 | 28.94 | 1,359,100 |
Sep 19, 2019 | 29.03 | 29.30 | 28.71 | 28.85 | 28.85 | 577,700 |
Sep 18, 2019 | 29.37 | 29.58 | 28.05 | 28.79 | 28.79 | 792,900 |
Sep 17, 2019 | 29.66 | 30.27 | 29.01 | 29.50 | 29.50 | 834,300 |
Sep 16, 2019 | 29.70 | 30.28 | 28.60 | 28.85 | 28.85 | 820,100 |
Sep 13, 2019 | 30.84 | 31.37 | 29.87 | 30.00 | 30.00 | 954,100 |
Sep 12, 2019 | 30.19 | 31.81 | 30.01 | 30.70 | 30.70 | 1,328,800 |
Sep 11, 2019 | 30.54 | 30.63 | 29.55 | 30.30 | 30.30 | 1,166,400 |
Sep 10, 2019 | 28.88 | 30.24 | 28.52 | 30.14 | 30.14 | 1,267,700 |
Sep 09, 2019 | 30.50 | 30.55 | 28.71 | 28.89 | 28.89 | 985,500 |
Sep 06, 2019 | 29.60 | 30.84 | 29.52 | 30.35 | 30.35 | 1,515,200 |
Sep 05, 2019 | 29.29 | 29.80 | 28.82 | 29.23 | 29.23 | 1,118,500 |
Sep 04, 2019 | 27.18 | 28.96 | 27.01 | 28.82 | 28.82 | 2,123,300 |
Sep 03, 2019 | 27.70 | 28.25 | 26.53 | 26.62 | 26.62 | 922,900 |
Aug 30, 2019 | 28.66 | 28.92 | 27.77 | 28.25 | 28.25 | 913,800 |
Aug 29, 2019 | 27.68 | 28.45 | 27.33 | 28.42 | 28.42 | 1,218,600 |
Aug 28, 2019 | 26.29 | 27.40 | 26.02 | 27.26 | 27.26 | 998,000 |
Aug 27, 2019 | 26.00 | 26.60 | 25.83 | 26.34 | 26.34 | 1,194,700 |
Aug 26, 2019 | 27.20 | 27.80 | 25.18 | 25.78 | 25.78 | 1,572,000 |
Aug 23, 2019 | 28.60 | 29.00 | 26.00 | 26.13 | 26.13 | 1,851,000 |
Aug 22, 2019 | 28.42 | 29.43 | 28.35 | 29.06 | 29.06 | 1,205,100 |
Aug 21, 2019 | 28.28 | 28.53 | 28.02 | 28.20 | 28.20 | 1,078,300 |
Aug 20, 2019 | 27.97 | 28.39 | 27.00 | 28.08 | 28.08 | 917,900 |
Aug 19, 2019 | 28.03 | 28.40 | 27.45 | 27.78 | 27.78 | 902,400 |
Aug 16, 2019 | 27.46 | 27.89 | 26.88 | 27.67 | 27.67 | 1,063,200 |
Aug 15, 2019 | 28.13 | 28.37 | 26.93 | 27.00 | 27.00 | 1,183,700 |
Aug 14, 2019 | 29.00 | 29.00 | 27.50 | 28.05 | 28.05 | 1,267,100 |
Aug 13, 2019 | 29.00 | 31.00 | 28.59 | 29.72 | 29.72 | 1,278,100 |
Aug 12, 2019 | 29.63 | 29.88 | 28.51 | 29.04 | 29.04 | 974,500 |
Aug 09, 2019 | 30.70 | 30.72 | 29.58 | 30.09 | 30.09 | 1,069,000 |
Aug 08, 2019 | 29.34 | 31.24 | 28.65 | 31.00 | 31.00 | 1,394,600 |
Aug 07, 2019 | 29.25 | 29.63 | 27.71 | 28.90 | 28.90 | 1,720,500 |
Aug 06, 2019 | 30.00 | 30.25 | 28.98 | 29.79 | 29.79 | 1,210,500 |
Aug 05, 2019 | 29.50 | 29.70 | 28.63 | 29.53 | 29.53 | 1,737,700 |
Aug 02, 2019 | 31.57 | 32.29 | 30.05 | 30.36 | 30.36 | 2,389,100 |
Aug 01, 2019 | 34.46 | 34.72 | 29.76 | 32.34 | 32.34 | 4,754,000 |
Jul 31, 2019 | 34.95 | 36.09 | 34.47 | 34.76 | 34.76 | 2,200,500 |
Jul 30, 2019 | 35.93 | 35.93 | 34.25 | 34.88 | 34.88 | 1,140,200 |
Jul 29, 2019 | 36.25 | 36.53 | 34.86 | 36.34 | 36.34 | 919,900 |
Jul 26, 2019 | 35.97 | 36.46 | 33.90 | 35.85 | 35.85 | 1,170,800 |
Jul 25, 2019 | 36.56 | 38.11 | 35.19 | 35.73 | 35.73 | 2,015,300 |
Jul 24, 2019 | 36.19 | 36.78 | 35.40 | 36.36 | 36.36 | 1,827,000 |
Jul 23, 2019 | 33.00 | 36.50 | 32.46 | 36.26 | 36.26 | 3,906,500 |
Jul 22, 2019 | 32.92 | 33.18 | 31.75 | 32.28 | 32.28 | 1,153,100 |
Jul 19, 2019 | 32.31 | 33.22 | 32.18 | 32.87 | 32.87 | 994,600 |
Jul 18, 2019 | 32.11 | 32.74 | 31.56 | 32.20 | 32.20 | 758,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |