Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 22, 2019 | 30.10 | 30.22 | 28.86 | 29.65 | 29.65 | 11,957,200 |
Feb 21, 2019 | 30.46 | 30.99 | 29.44 | 29.85 | 29.85 | 19,449,100 |
Feb 20, 2019 | 30.88 | 32.53 | 30.11 | 30.27 | 30.27 | 34,746,600 |
Feb 19, 2019 | 28.09 | 28.57 | 28.09 | 28.31 | 28.31 | 8,169,100 |
Feb 15, 2019 | 27.72 | 28.46 | 27.67 | 28.42 | 28.42 | 7,114,400 |
Feb 14, 2019 | 26.80 | 27.64 | 26.77 | 27.33 | 27.33 | 5,740,400 |
Feb 13, 2019 | 26.12 | 27.17 | 26.10 | 26.91 | 26.91 | 8,143,200 |
Feb 12, 2019 | 25.88 | 26.43 | 25.82 | 25.96 | 25.96 | 7,033,400 |
Feb 11, 2019 | 24.70 | 25.50 | 24.51 | 25.44 | 25.44 | 5,106,000 |
Feb 08, 2019 | 25.30 | 25.44 | 24.30 | 24.92 | 24.92 | 7,077,700 |
Feb 07, 2019 | 26.51 | 26.58 | 25.23 | 25.30 | 25.30 | 6,542,400 |
Feb 06, 2019 | 26.71 | 26.92 | 26.43 | 26.78 | 26.78 | 4,790,000 |
Feb 05, 2019 | 27.07 | 27.38 | 26.85 | 26.86 | 26.86 | 8,934,200 |
Feb 04, 2019 | 26.71 | 27.37 | 26.68 | 27.16 | 27.16 | 5,654,000 |
Feb 01, 2019 | 26.82 | 27.52 | 26.76 | 27.01 | 27.01 | 6,224,000 |
Jan 31, 2019 | 27.82 | 27.92 | 26.54 | 26.65 | 26.65 | 6,890,300 |
Jan 30, 2019 | 27.02 | 27.68 | 26.99 | 27.67 | 27.67 | 5,284,400 |
Jan 29, 2019 | 26.84 | 27.00 | 26.61 | 26.85 | 26.85 | 4,338,200 |
Jan 28, 2019 | 26.84 | 26.89 | 26.29 | 26.50 | 26.50 | 5,541,200 |
Jan 25, 2019 | 26.90 | 27.42 | 26.80 | 27.25 | 27.25 | 7,222,800 |
Jan 24, 2019 | 26.23 | 26.85 | 26.10 | 26.60 | 26.60 | 6,737,000 |
Jan 23, 2019 | 26.82 | 26.85 | 25.92 | 26.32 | 26.32 | 8,882,600 |
Jan 22, 2019 | 26.74 | 26.97 | 26.19 | 26.63 | 26.63 | 9,361,600 |
Jan 18, 2019 | 26.71 | 27.14 | 26.53 | 27.14 | 27.14 | 10,160,000 |
Jan 17, 2019 | 25.59 | 26.51 | 25.52 | 26.39 | 26.39 | 8,678,500 |
Jan 16, 2019 | 26.17 | 26.39 | 25.69 | 25.89 | 25.89 | 10,838,200 |
Jan 15, 2019 | 26.40 | 26.59 | 26.24 | 26.40 | 26.40 | 6,301,000 |
Jan 14, 2019 | 25.87 | 26.57 | 25.86 | 26.17 | 26.17 | 5,823,300 |
Jan 11, 2019 | 25.80 | 26.50 | 25.69 | 26.36 | 26.36 | 7,811,000 |
Jan 10, 2019 | 25.57 | 26.44 | 25.33 | 26.29 | 26.29 | 8,847,500 |
Jan 09, 2019 | 25.94 | 26.14 | 25.33 | 25.83 | 25.83 | 12,577,400 |
Jan 08, 2019 | 25.68 | 25.91 | 25.11 | 25.55 | 25.55 | 7,185,100 |
Jan 07, 2019 | 24.74 | 25.75 | 24.34 | 25.35 | 25.35 | 7,237,600 |
Jan 04, 2019 | 24.14 | 24.73 | 24.03 | 24.57 | 24.57 | 9,714,500 |
Jan 03, 2019 | 23.25 | 23.98 | 22.88 | 23.52 | 23.52 | 7,699,700 |
Jan 02, 2019 | 21.94 | 23.41 | 21.76 | 23.21 | 23.21 | 6,788,900 |
Dec 31, 2018 | 22.66 | 22.95 | 22.03 | 22.54 | 22.54 | 9,196,600 |
Dec 28, 2018 | 22.98 | 23.16 | 22.22 | 22.46 | 22.46 | 7,783,500 |
Dec 27, 2018 | 22.23 | 22.90 | 21.76 | 22.90 | 22.90 | 8,395,900 |
Dec 26, 2018 | 21.12 | 22.72 | 20.37 | 22.71 | 22.71 | 9,944,300 |
Dec 24, 2018 | 21.61 | 21.95 | 20.97 | 20.98 | 20.98 | 5,332,200 |
Dec 21, 2018 | 22.45 | 22.80 | 21.88 | 21.91 | 21.91 | 16,282,800 |
Dec 20, 2018 | 23.32 | 23.84 | 22.40 | 22.51 | 22.51 | 13,613,800 |
Dec 19, 2018 | 24.62 | 25.10 | 23.67 | 23.85 | 23.85 | 10,649,300 |
Dec 18, 2018 | 25.46 | 25.71 | 24.39 | 24.41 | 24.41 | 10,057,600 |
Dec 17, 2018 | 25.68 | 26.56 | 25.35 | 25.51 | 25.51 | 8,951,200 |
Dec 14, 2018 | 26.51 | 26.54 | 25.77 | 25.84 | 25.84 | 6,420,700 |
Dec 13, 2018 | 27.10 | 27.23 | 26.41 | 26.87 | 26.87 | 7,976,000 |
Dec 13, 2018 | 0.08 Dividend | |||||
Dec 12, 2018 | 27.21 | 28.10 | 27.20 | 27.28 | 27.20 | 8,237,000 |
Dec 11, 2018 | 26.71 | 27.17 | 26.27 | 26.75 | 26.67 | 9,868,400 |
Dec 10, 2018 | 26.56 | 27.12 | 25.84 | 26.27 | 26.19 | 7,803,700 |
Dec 07, 2018 | 28.27 | 28.74 | 27.13 | 27.20 | 27.12 | 8,442,500 |
Dec 06, 2018 | 27.26 | 27.84 | 26.64 | 27.75 | 27.67 | 9,912,100 |
Dec 04, 2018 | 28.77 | 29.04 | 28.09 | 28.17 | 28.09 | 9,765,500 |
Dec 03, 2018 | 28.36 | 29.18 | 28.08 | 28.77 | 28.69 | 11,739,200 |
Nov 30, 2018 | 26.51 | 27.15 | 25.98 | 27.03 | 26.95 | 10,152,900 |
Nov 29, 2018 | 26.96 | 27.35 | 26.61 | 26.91 | 26.83 | 8,024,600 |
Nov 28, 2018 | 26.56 | 26.87 | 25.87 | 26.87 | 26.79 | 6,246,900 |
Nov 27, 2018 | 27.09 | 27.37 | 26.48 | 26.61 | 26.53 | 6,088,500 |
Nov 26, 2018 | 27.29 | 27.63 | 26.79 | 27.13 | 27.05 | 7,705,000 |
Nov 23, 2018 | 27.37 | 27.78 | 26.80 | 26.91 | 26.83 | 5,545,600 |
Nov 21, 2018 | 27.74 | 28.95 | 27.72 | 28.53 | 28.45 | 6,299,100 |
Nov 20, 2018 | 28.84 | 28.99 | 27.06 | 27.44 | 27.36 | 11,635,100 |
Nov 19, 2018 | 29.40 | 30.06 | 29.15 | 29.62 | 29.53 | 7,778,000 |
Nov 16, 2018 | 30.61 | 30.94 | 28.94 | 29.56 | 29.47 | 17,938,000 |
Nov 15, 2018 | 30.39 | 30.82 | 29.91 | 30.62 | 30.53 | 10,229,800 |
Nov 14, 2018 | 31.73 | 31.96 | 30.28 | 30.54 | 30.45 | 7,793,500 |
Nov 13, 2018 | 31.37 | 32.19 | 30.83 | 30.90 | 30.81 | 7,976,400 |
Nov 12, 2018 | 33.49 | 33.49 | 31.50 | 31.55 | 31.46 | 6,717,700 |
Nov 09, 2018 | 32.06 | 33.24 | 31.71 | 33.01 | 32.91 | 7,897,200 |
Nov 08, 2018 | 33.65 | 34.24 | 32.55 | 32.72 | 32.62 | 6,708,200 |
Nov 07, 2018 | 33.45 | 34.65 | 32.89 | 33.86 | 33.76 | 11,394,200 |
Nov 06, 2018 | 33.26 | 33.60 | 32.46 | 32.93 | 32.83 | 7,910,700 |
Nov 05, 2018 | 32.84 | 33.28 | 32.70 | 33.10 | 33.00 | 6,018,900 |
Nov 02, 2018 | 32.99 | 33.49 | 32.19 | 32.28 | 32.19 | 6,305,000 |
Nov 01, 2018 | 32.53 | 33.72 | 32.37 | 32.86 | 32.76 | 9,823,500 |
Oct 31, 2018 | 32.77 | 33.26 | 32.35 | 32.40 | 32.30 | 8,033,200 |
Oct 30, 2018 | 30.76 | 32.39 | 30.66 | 32.32 | 32.23 | 7,518,800 |
Oct 29, 2018 | 32.59 | 32.66 | 30.36 | 30.98 | 30.89 | 7,084,100 |
Oct 26, 2018 | 32.18 | 32.91 | 31.69 | 32.38 | 32.29 | 7,365,900 |
Oct 25, 2018 | 32.58 | 33.29 | 32.31 | 32.85 | 32.75 | 6,423,600 |
Oct 24, 2018 | 34.22 | 34.28 | 32.07 | 32.13 | 32.04 | 7,418,600 |
Oct 23, 2018 | 33.99 | 34.17 | 33.26 | 33.73 | 33.63 | 7,186,000 |
Oct 22, 2018 | 34.86 | 35.09 | 34.34 | 34.87 | 34.77 | 4,949,400 |
Oct 19, 2018 | 35.24 | 35.74 | 34.89 | 34.94 | 34.84 | 4,493,900 |
Oct 18, 2018 | 35.33 | 35.76 | 34.67 | 35.10 | 35.00 | 7,779,700 |
Oct 17, 2018 | 36.76 | 36.98 | 35.60 | 36.00 | 35.89 | 8,328,900 |
Oct 16, 2018 | 36.96 | 37.73 | 36.67 | 37.08 | 36.97 | 7,495,500 |
Oct 15, 2018 | 36.91 | 37.15 | 36.05 | 36.11 | 36.00 | 6,328,400 |
Oct 12, 2018 | 36.85 | 36.98 | 35.82 | 36.63 | 36.52 | 7,670,200 |
Oct 11, 2018 | 36.97 | 37.40 | 35.87 | 36.04 | 35.93 | 9,628,100 |
Oct 10, 2018 | 39.40 | 39.50 | 37.25 | 37.30 | 37.19 | 8,290,600 |
Oct 09, 2018 | 38.81 | 40.02 | 38.47 | 39.51 | 39.39 | 7,421,100 |
Oct 08, 2018 | 39.70 | 39.86 | 38.66 | 38.78 | 38.67 | 8,175,200 |
Oct 05, 2018 | 40.19 | 40.74 | 39.64 | 40.04 | 39.92 | 5,085,500 |
Oct 04, 2018 | 40.39 | 40.88 | 39.84 | 40.14 | 40.02 | 4,255,400 |
Oct 03, 2018 | 39.88 | 40.78 | 39.47 | 40.65 | 40.53 | 6,084,600 |
Oct 02, 2018 | 40.55 | 40.55 | 39.72 | 39.86 | 39.74 | 6,768,600 |
Oct 01, 2018 | 40.02 | 40.47 | 39.72 | 40.20 | 40.08 | 5,902,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |