Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 69.48 | 70.00 | 69.00 | 69.83 | 69.83 | 42,930 |
Dec 05, 2019 | 68.54 | 68.54 | 67.92 | 68.39 | 68.39 | 11,100 |
Dec 04, 2019 | 68.08 | 68.37 | 67.74 | 67.95 | 67.95 | 18,600 |
Dec 03, 2019 | 66.18 | 67.33 | 66.18 | 67.33 | 67.33 | 55,700 |
Dec 02, 2019 | 70.08 | 70.08 | 67.95 | 68.10 | 68.10 | 87,600 |
Nov 29, 2019 | 69.90 | 70.21 | 69.68 | 69.85 | 69.85 | 10,600 |
Nov 27, 2019 | 70.63 | 70.86 | 70.52 | 70.64 | 70.64 | 10,500 |
Nov 26, 2019 | 70.28 | 70.58 | 70.11 | 70.58 | 70.58 | 12,200 |
Nov 25, 2019 | 69.28 | 70.02 | 69.28 | 69.80 | 69.80 | 14,700 |
Nov 22, 2019 | 68.53 | 68.62 | 68.37 | 68.48 | 68.48 | 6,100 |
Nov 21, 2019 | 69.17 | 69.17 | 67.89 | 68.17 | 68.17 | 16,700 |
Nov 20, 2019 | 69.41 | 69.71 | 67.86 | 68.84 | 68.84 | 82,700 |
Nov 19, 2019 | 70.27 | 70.36 | 69.52 | 69.80 | 69.80 | 12,100 |
Nov 18, 2019 | 69.71 | 70.20 | 69.50 | 70.08 | 70.08 | 21,600 |
Nov 15, 2019 | 69.48 | 70.31 | 69.48 | 70.03 | 70.03 | 17,600 |
Nov 14, 2019 | 68.97 | 69.25 | 68.51 | 69.25 | 69.25 | 6,900 |
Nov 13, 2019 | 68.65 | 69.12 | 68.53 | 69.12 | 69.12 | 4,300 |
Nov 12, 2019 | 69.10 | 69.31 | 68.78 | 69.09 | 69.09 | 35,800 |
Nov 11, 2019 | 68.13 | 69.04 | 68.00 | 68.90 | 68.90 | 22,000 |
Nov 08, 2019 | 68.32 | 68.77 | 68.09 | 68.61 | 68.61 | 5,300 |
Nov 07, 2019 | 68.31 | 68.70 | 68.00 | 68.23 | 68.23 | 10,200 |
Nov 06, 2019 | 68.37 | 68.43 | 67.80 | 68.26 | 68.26 | 13,900 |
Nov 05, 2019 | 69.43 | 69.53 | 68.65 | 68.74 | 68.74 | 10,200 |
Nov 04, 2019 | 69.50 | 69.65 | 69.15 | 69.29 | 69.29 | 15,200 |
Nov 01, 2019 | 68.69 | 69.40 | 68.69 | 69.08 | 69.08 | 34,300 |
Oct 31, 2019 | 68.38 | 68.49 | 67.61 | 68.06 | 68.06 | 10,500 |
Oct 30, 2019 | 67.85 | 68.58 | 67.55 | 68.11 | 68.11 | 16,800 |
Oct 29, 2019 | 67.89 | 68.38 | 67.78 | 67.93 | 67.93 | 9,200 |
Oct 28, 2019 | 68.86 | 68.86 | 68.18 | 68.33 | 68.33 | 14,700 |
Oct 25, 2019 | 67.59 | 68.53 | 67.59 | 68.49 | 68.49 | 18,300 |
Oct 24, 2019 | 67.50 | 67.90 | 67.28 | 67.88 | 67.88 | 44,500 |
Oct 23, 2019 | 66.86 | 67.63 | 66.86 | 67.55 | 67.55 | 14,100 |
Oct 22, 2019 | 67.80 | 68.25 | 67.19 | 67.64 | 67.64 | 55,300 |
Oct 21, 2019 | 67.42 | 67.76 | 67.16 | 67.76 | 67.76 | 26,100 |
Oct 18, 2019 | 67.36 | 67.63 | 66.77 | 66.93 | 66.93 | 9,500 |
Oct 17, 2019 | 67.15 | 67.69 | 66.75 | 67.01 | 67.01 | 25,700 |
Oct 16, 2019 | 67.14 | 67.14 | 66.31 | 66.86 | 66.86 | 21,200 |
Oct 15, 2019 | 66.21 | 67.38 | 66.21 | 66.80 | 66.80 | 38,300 |
Oct 14, 2019 | 65.37 | 66.26 | 65.37 | 66.26 | 66.26 | 14,600 |
Oct 11, 2019 | 65.21 | 66.08 | 65.04 | 65.61 | 65.61 | 52,400 |
Oct 10, 2019 | 62.97 | 64.09 | 62.97 | 63.88 | 63.88 | 47,100 |
Oct 09, 2019 | 62.74 | 63.71 | 62.50 | 62.50 | 62.50 | 44,000 |
Oct 08, 2019 | 63.76 | 64.05 | 62.30 | 62.52 | 62.52 | 30,000 |
Oct 07, 2019 | 64.58 | 65.34 | 64.42 | 65.09 | 65.09 | 24,500 |
Oct 04, 2019 | 63.69 | 65.01 | 63.69 | 65.01 | 65.01 | 17,700 |
Oct 03, 2019 | 62.67 | 63.50 | 61.63 | 63.50 | 63.50 | 43,400 |
Oct 02, 2019 | 63.73 | 63.73 | 62.50 | 62.67 | 62.67 | 66,000 |
Oct 01, 2019 | 66.23 | 66.71 | 64.43 | 64.68 | 64.68 | 56,400 |
Sep 30, 2019 | 65.30 | 66.19 | 65.30 | 65.66 | 65.66 | 14,300 |
Sep 27, 2019 | 66.34 | 66.34 | 64.64 | 65.01 | 65.01 | 21,200 |
Sep 26, 2019 | 65.93 | 66.10 | 65.30 | 65.93 | 65.93 | 14,800 |
Sep 25, 2019 | 65.86 | 66.35 | 64.92 | 65.93 | 65.93 | 54,100 |
Sep 24, 2019 | 67.06 | 67.43 | 65.41 | 66.05 | 66.05 | 55,500 |
Sep 23, 2019 | 66.93 | 67.05 | 66.01 | 66.01 | 66.01 | 27,000 |
Sep 20, 2019 | 68.52 | 68.72 | 66.38 | 66.55 | 66.55 | 8,800 |
Sep 19, 2019 | 68.64 | 69.21 | 68.29 | 68.41 | 68.41 | 27,200 |
Sep 18, 2019 | 67.50 | 68.15 | 67.05 | 68.15 | 68.15 | 28,800 |
Sep 17, 2019 | 68.23 | 68.41 | 67.15 | 68.41 | 68.41 | 37,400 |
Sep 16, 2019 | 68.92 | 69.11 | 68.03 | 68.23 | 68.23 | 40,900 |
Sep 13, 2019 | 69.48 | 69.53 | 68.88 | 69.17 | 69.17 | 45,300 |
Sep 12, 2019 | 69.16 | 69.32 | 68.31 | 69.21 | 69.21 | 68,600 |
Sep 11, 2019 | 68.10 | 68.70 | 67.80 | 68.62 | 68.62 | 17,700 |
Sep 10, 2019 | 68.37 | 68.37 | 67.53 | 67.99 | 67.99 | 9,000 |
Sep 09, 2019 | 68.81 | 68.81 | 67.59 | 68.47 | 68.47 | 44,400 |
Sep 06, 2019 | 67.96 | 68.45 | 67.53 | 68.45 | 68.45 | 51,100 |
Sep 05, 2019 | 67.75 | 68.09 | 67.30 | 67.70 | 67.70 | 49,400 |
Sep 04, 2019 | 65.31 | 66.72 | 65.18 | 66.70 | 66.70 | 28,000 |
Sep 03, 2019 | 65.54 | 65.76 | 64.40 | 64.41 | 64.41 | 93,700 |
Aug 30, 2019 | 67.49 | 67.53 | 65.62 | 66.24 | 66.24 | 19,300 |
Aug 29, 2019 | 66.35 | 66.76 | 65.84 | 66.68 | 66.68 | 26,000 |
Aug 28, 2019 | 63.87 | 65.12 | 63.54 | 64.98 | 64.98 | 17,700 |
Aug 27, 2019 | 65.83 | 66.26 | 64.00 | 64.85 | 64.85 | 40,000 |
Aug 26, 2019 | 65.84 | 66.10 | 64.85 | 65.25 | 65.25 | 88,300 |
Aug 23, 2019 | 68.35 | 69.03 | 64.24 | 64.46 | 64.46 | 75,200 |
Aug 22, 2019 | 69.48 | 69.48 | 67.96 | 68.84 | 68.84 | 24,800 |
Aug 21, 2019 | 69.35 | 69.56 | 68.97 | 69.01 | 69.01 | 19,400 |
Aug 20, 2019 | 69.81 | 69.81 | 68.11 | 68.11 | 68.11 | 27,300 |
Aug 19, 2019 | 68.93 | 69.70 | 68.72 | 69.70 | 69.70 | 50,800 |
Aug 16, 2019 | 67.00 | 67.95 | 67.00 | 67.86 | 67.86 | 25,100 |
Aug 15, 2019 | 66.41 | 66.81 | 65.10 | 66.55 | 66.55 | 129,800 |
Aug 14, 2019 | 68.21 | 68.56 | 65.45 | 65.45 | 65.45 | 65,700 |
Aug 13, 2019 | 67.53 | 70.48 | 67.12 | 70.19 | 70.19 | 47,700 |
Aug 12, 2019 | 70.18 | 70.18 | 68.14 | 68.32 | 68.32 | 30,900 |
Aug 09, 2019 | 71.64 | 71.73 | 70.31 | 70.65 | 70.65 | 38,200 |
Aug 08, 2019 | 70.27 | 72.00 | 70.27 | 71.90 | 71.90 | 43,800 |
Aug 07, 2019 | 67.81 | 69.97 | 67.50 | 69.94 | 69.94 | 91,800 |
Aug 06, 2019 | 70.04 | 70.46 | 68.29 | 69.34 | 69.34 | 79,400 |
Aug 05, 2019 | 70.96 | 70.96 | 68.60 | 69.25 | 69.25 | 118,100 |
Aug 02, 2019 | 72.06 | 72.68 | 71.40 | 71.85 | 71.85 | 93,500 |
Aug 01, 2019 | 73.75 | 75.19 | 71.83 | 72.07 | 72.07 | 105,300 |
Jul 31, 2019 | 75.89 | 76.10 | 72.55 | 73.07 | 73.07 | 53,000 |
Jul 30, 2019 | 75.90 | 76.50 | 75.76 | 75.91 | 75.91 | 37,400 |
Jul 29, 2019 | 76.40 | 76.66 | 76.05 | 76.64 | 76.64 | 15,000 |
Jul 26, 2019 | 75.92 | 77.20 | 75.92 | 76.48 | 76.48 | 13,600 |
Jul 25, 2019 | 76.98 | 76.98 | 75.69 | 75.96 | 75.96 | 31,900 |
Jul 24, 2019 | 75.51 | 77.25 | 75.51 | 77.10 | 77.10 | 30,600 |
Jul 23, 2019 | 75.02 | 76.20 | 74.84 | 76.20 | 76.20 | 41,500 |
Jul 22, 2019 | 74.75 | 75.01 | 74.24 | 74.24 | 74.24 | 55,500 |
Jul 19, 2019 | 75.18 | 75.18 | 74.35 | 74.54 | 74.54 | 19,000 |
Jul 18, 2019 | 74.47 | 75.31 | 74.42 | 74.44 | 74.44 | 14,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |