Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 15, 2019 | 39.72 | 40.69 | 39.23 | 40.45 | 40.45 | 318,100 |
Feb 14, 2019 | 39.06 | 39.58 | 38.51 | 39.43 | 39.43 | 185,900 |
Feb 13, 2019 | 39.56 | 39.82 | 38.88 | 39.23 | 39.23 | 255,000 |
Feb 12, 2019 | 38.84 | 39.98 | 38.25 | 39.27 | 39.27 | 308,900 |
Feb 11, 2019 | 38.74 | 39.16 | 37.60 | 38.68 | 38.68 | 333,800 |
Feb 08, 2019 | 37.52 | 39.08 | 37.22 | 38.49 | 38.49 | 218,000 |
Feb 07, 2019 | 38.20 | 38.75 | 37.12 | 37.80 | 37.80 | 232,200 |
Feb 06, 2019 | 38.32 | 38.99 | 37.49 | 38.47 | 38.47 | 160,900 |
Feb 05, 2019 | 38.74 | 39.73 | 37.76 | 38.35 | 38.35 | 215,000 |
Feb 04, 2019 | 37.64 | 38.98 | 37.52 | 38.68 | 38.68 | 295,900 |
Feb 01, 2019 | 38.21 | 39.00 | 37.10 | 37.59 | 37.59 | 516,600 |
Jan 31, 2019 | 35.86 | 38.00 | 35.72 | 38.00 | 38.00 | 371,600 |
Jan 30, 2019 | 35.05 | 36.36 | 34.32 | 36.17 | 36.17 | 492,300 |
Jan 29, 2019 | 34.60 | 34.94 | 33.79 | 34.58 | 34.58 | 377,500 |
Jan 28, 2019 | 35.76 | 35.76 | 34.23 | 34.45 | 34.45 | 342,300 |
Jan 25, 2019 | 35.09 | 36.08 | 34.14 | 35.93 | 35.93 | 424,700 |
Jan 24, 2019 | 35.09 | 36.38 | 34.45 | 34.79 | 34.79 | 402,600 |
Jan 23, 2019 | 36.44 | 37.27 | 34.28 | 35.02 | 35.02 | 411,900 |
Jan 22, 2019 | 36.85 | 36.96 | 35.06 | 35.44 | 35.44 | 423,100 |
Jan 18, 2019 | 36.57 | 37.37 | 35.84 | 37.25 | 37.25 | 259,200 |
Jan 17, 2019 | 35.79 | 37.23 | 34.76 | 36.48 | 36.48 | 500,300 |
Jan 16, 2019 | 36.49 | 37.72 | 35.45 | 36.01 | 36.01 | 857,100 |
Jan 15, 2019 | 34.76 | 36.47 | 34.33 | 36.33 | 36.33 | 278,900 |
Jan 14, 2019 | 34.68 | 35.15 | 34.22 | 34.66 | 34.66 | 531,800 |
Jan 11, 2019 | 34.21 | 35.40 | 33.93 | 35.01 | 35.01 | 238,600 |
Jan 10, 2019 | 33.82 | 34.92 | 33.05 | 34.57 | 34.57 | 451,300 |
Jan 09, 2019 | 34.49 | 35.64 | 33.92 | 34.05 | 34.05 | 432,400 |
Jan 08, 2019 | 32.56 | 34.51 | 31.74 | 34.42 | 34.42 | 839,200 |
Jan 07, 2019 | 29.84 | 32.88 | 29.52 | 32.50 | 32.50 | 1,046,800 |
Jan 04, 2019 | 29.37 | 31.30 | 29.11 | 29.96 | 29.96 | 1,317,300 |
Jan 03, 2019 | 34.90 | 34.90 | 27.85 | 28.40 | 28.40 | 2,527,100 |
Jan 02, 2019 | 34.05 | 35.27 | 32.43 | 35.26 | 35.26 | 532,500 |
Dec 31, 2018 | 34.70 | 35.31 | 33.89 | 34.74 | 34.74 | 283,800 |
Dec 28, 2018 | 34.44 | 35.82 | 33.85 | 34.33 | 34.33 | 298,500 |
Dec 27, 2018 | 33.45 | 34.48 | 32.10 | 34.47 | 34.47 | 485,400 |
Dec 26, 2018 | 31.23 | 34.26 | 30.63 | 34.25 | 34.25 | 379,100 |
Dec 24, 2018 | 30.61 | 31.37 | 29.74 | 30.91 | 30.91 | 200,400 |
Dec 21, 2018 | 33.78 | 33.82 | 30.89 | 30.90 | 30.90 | 1,127,900 |
Dec 20, 2018 | 38.18 | 38.18 | 33.26 | 33.52 | 33.52 | 811,700 |
Dec 19, 2018 | 39.25 | 40.90 | 37.47 | 38.25 | 38.25 | 551,100 |
Dec 18, 2018 | 39.90 | 40.48 | 38.11 | 39.26 | 39.26 | 322,500 |
Dec 17, 2018 | 41.20 | 41.20 | 37.05 | 39.54 | 39.54 | 552,500 |
Dec 14, 2018 | 42.05 | 43.36 | 41.50 | 41.72 | 41.72 | 353,700 |
Dec 13, 2018 | 42.80 | 43.38 | 42.28 | 42.61 | 42.61 | 674,400 |
Dec 12, 2018 | 42.68 | 43.58 | 42.14 | 42.45 | 42.45 | 556,500 |
Dec 11, 2018 | 43.67 | 43.93 | 41.35 | 42.36 | 42.36 | 361,800 |
Dec 10, 2018 | 40.50 | 43.22 | 40.00 | 42.97 | 42.97 | 599,800 |
Dec 07, 2018 | 39.74 | 41.38 | 39.74 | 40.20 | 40.20 | 425,000 |
Dec 06, 2018 | 39.82 | 40.68 | 38.70 | 39.67 | 39.67 | 428,600 |
Dec 04, 2018 | 42.50 | 43.94 | 40.40 | 40.45 | 40.45 | 670,700 |
Dec 03, 2018 | 40.52 | 42.76 | 39.89 | 42.46 | 42.46 | 668,800 |
Nov 30, 2018 | 40.37 | 41.64 | 38.78 | 39.95 | 39.95 | 641,200 |
Nov 29, 2018 | 39.26 | 42.83 | 39.26 | 40.57 | 40.57 | 868,000 |
Nov 28, 2018 | 38.76 | 39.83 | 37.36 | 39.74 | 39.74 | 492,200 |
Nov 27, 2018 | 38.57 | 39.36 | 37.80 | 38.10 | 38.10 | 296,800 |
Nov 26, 2018 | 38.80 | 39.36 | 37.86 | 38.75 | 38.75 | 375,400 |
Nov 23, 2018 | 37.76 | 39.65 | 37.57 | 38.17 | 38.17 | 389,200 |
Nov 21, 2018 | 36.18 | 38.59 | 35.74 | 38.36 | 38.36 | 526,600 |
Nov 20, 2018 | 33.90 | 36.48 | 33.87 | 35.54 | 35.54 | 798,500 |
Nov 19, 2018 | 36.86 | 37.12 | 34.86 | 35.43 | 35.43 | 402,400 |
Nov 16, 2018 | 35.42 | 37.64 | 35.18 | 37.28 | 37.28 | 1,111,800 |
Nov 15, 2018 | 33.65 | 36.20 | 33.65 | 35.85 | 35.85 | 412,300 |
Nov 14, 2018 | 34.88 | 35.38 | 33.16 | 33.84 | 33.84 | 1,047,000 |
Nov 13, 2018 | 33.98 | 35.88 | 33.78 | 34.76 | 34.76 | 307,600 |
Nov 12, 2018 | 35.94 | 36.38 | 33.13 | 33.78 | 33.78 | 455,000 |
Nov 09, 2018 | 37.91 | 38.11 | 35.82 | 36.23 | 36.23 | 706,900 |
Nov 08, 2018 | 36.76 | 39.13 | 36.04 | 37.83 | 37.83 | 372,400 |
Nov 07, 2018 | 35.88 | 38.31 | 35.57 | 36.84 | 36.84 | 747,600 |
Nov 06, 2018 | 36.46 | 37.88 | 34.61 | 36.77 | 36.77 | 826,700 |
Nov 05, 2018 | 38.00 | 38.52 | 35.67 | 37.54 | 37.54 | 288,300 |
Nov 02, 2018 | 37.25 | 39.47 | 36.40 | 38.00 | 38.00 | 524,500 |
Nov 01, 2018 | 34.47 | 37.86 | 34.47 | 37.18 | 37.18 | 989,800 |
Oct 31, 2018 | 32.32 | 34.23 | 31.81 | 34.17 | 34.17 | 607,100 |
Oct 30, 2018 | 31.99 | 32.57 | 30.73 | 31.61 | 31.61 | 526,500 |
Oct 29, 2018 | 34.55 | 34.56 | 30.71 | 32.09 | 32.09 | 401,600 |
Oct 26, 2018 | 33.28 | 35.27 | 32.72 | 33.94 | 33.94 | 296,400 |
Oct 25, 2018 | 32.56 | 35.00 | 31.01 | 34.06 | 34.06 | 382,100 |
Oct 24, 2018 | 34.51 | 35.24 | 31.63 | 32.18 | 32.18 | 805,400 |
Oct 23, 2018 | 33.29 | 35.54 | 32.65 | 34.59 | 34.59 | 482,900 |
Oct 22, 2018 | 35.05 | 35.30 | 33.08 | 34.12 | 34.12 | 379,300 |
Oct 19, 2018 | 35.88 | 36.85 | 34.38 | 34.97 | 34.97 | 369,800 |
Oct 18, 2018 | 38.11 | 38.13 | 35.46 | 35.77 | 35.77 | 365,600 |
Oct 17, 2018 | 38.17 | 38.34 | 36.64 | 38.15 | 38.15 | 203,900 |
Oct 16, 2018 | 36.06 | 38.48 | 35.50 | 38.35 | 38.35 | 336,700 |
Oct 15, 2018 | 36.48 | 36.49 | 34.75 | 35.57 | 35.57 | 419,100 |
Oct 12, 2018 | 36.44 | 37.49 | 35.67 | 36.42 | 36.42 | 389,800 |
Oct 11, 2018 | 35.32 | 36.40 | 34.61 | 35.54 | 35.54 | 329,900 |
Oct 10, 2018 | 36.83 | 36.83 | 35.20 | 35.53 | 35.53 | 562,600 |
Oct 09, 2018 | 37.47 | 38.19 | 36.00 | 36.92 | 36.92 | 690,800 |
Oct 08, 2018 | 40.03 | 40.50 | 36.69 | 37.64 | 37.64 | 563,300 |
Oct 05, 2018 | 39.99 | 41.24 | 38.84 | 40.52 | 40.52 | 357,900 |
Oct 04, 2018 | 42.04 | 42.04 | 39.50 | 40.02 | 40.02 | 415,500 |
Oct 03, 2018 | 39.99 | 42.72 | 39.16 | 42.16 | 42.16 | 272,500 |
Oct 02, 2018 | 40.98 | 41.23 | 39.17 | 39.77 | 39.77 | 520,800 |
Oct 01, 2018 | 41.47 | 42.43 | 40.46 | 40.67 | 40.67 | 1,023,100 |
Sep 28, 2018 | 40.85 | 41.90 | 39.80 | 41.35 | 41.35 | 1,287,700 |
Sep 27, 2018 | 42.00 | 43.00 | 40.70 | 40.80 | 40.80 | 1,074,000 |
Sep 26, 2018 | 43.40 | 43.95 | 41.85 | 42.10 | 42.10 | 1,263,700 |
Sep 25, 2018 | 40.90 | 43.80 | 39.80 | 43.50 | 43.50 | 1,130,800 |
Sep 24, 2018 | 39.80 | 40.70 | 39.10 | 40.70 | 40.70 | 686,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |