Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 06, 2019 | 43.83 | 45.43 | 43.64 | 44.74 | 44.74 | 526,897 |
Dec. 05, 2019 | 45.00 | 45.44 | 43.19 | 43.53 | 43.53 | 472,300 |
Dec. 04, 2019 | 45.00 | 45.00 | 43.76 | 44.87 | 44.87 | 603,500 |
Dec. 03, 2019 | 43.20 | 45.79 | 42.89 | 44.50 | 44.50 | 1,164,200 |
Dec. 02, 2019 | 41.88 | 41.97 | 39.16 | 40.68 | 40.68 | 453,600 |
Nov. 29, 2019 | 41.93 | 42.23 | 41.34 | 41.86 | 41.86 | 213,700 |
Nov. 27, 2019 | 41.81 | 42.53 | 41.45 | 41.93 | 41.93 | 308,200 |
Nov. 26, 2019 | 41.71 | 42.11 | 41.00 | 41.51 | 41.51 | 674,300 |
Nov. 25, 2019 | 38.79 | 41.61 | 38.70 | 41.46 | 41.46 | 811,500 |
Nov. 22, 2019 | 38.04 | 38.61 | 37.52 | 38.35 | 38.35 | 622,500 |
Nov. 21, 2019 | 37.99 | 38.39 | 37.31 | 37.64 | 37.64 | 428,600 |
Nov. 20, 2019 | 37.67 | 38.79 | 37.05 | 37.66 | 37.66 | 458,800 |
Nov. 19, 2019 | 37.79 | 38.59 | 37.07 | 38.19 | 38.19 | 369,800 |
Nov. 18, 2019 | 36.90 | 37.67 | 36.53 | 37.41 | 37.41 | 336,600 |
Nov. 15, 2019 | 36.63 | 37.54 | 36.50 | 37.16 | 37.16 | 342,600 |
Nov. 14, 2019 | 36.81 | 37.31 | 35.88 | 36.32 | 36.32 | 356,500 |
Nov. 13, 2019 | 37.58 | 38.69 | 36.44 | 36.60 | 36.60 | 462,900 |
Nov. 12, 2019 | 38.59 | 39.03 | 37.52 | 38.17 | 38.17 | 451,800 |
Nov. 11, 2019 | 40.00 | 40.46 | 38.29 | 38.52 | 38.52 | 525,600 |
Nov. 08, 2019 | 38.28 | 39.94 | 37.90 | 39.88 | 39.88 | 386,400 |
Nov. 07, 2019 | 36.48 | 39.48 | 36.43 | 38.62 | 38.62 | 689,000 |
Nov. 06, 2019 | 36.40 | 38.16 | 35.11 | 36.14 | 36.14 | 807,300 |
Nov. 05, 2019 | 37.05 | 37.89 | 35.14 | 37.62 | 37.62 | 509,200 |
Nov. 04, 2019 | 37.26 | 37.82 | 36.60 | 37.10 | 37.10 | 381,900 |
Nov. 01, 2019 | 36.20 | 37.03 | 35.56 | 36.73 | 36.73 | 496,100 |
Oct. 31, 2019 | 34.60 | 35.88 | 34.52 | 35.69 | 35.69 | 509,600 |
Oct. 30, 2019 | 36.45 | 37.79 | 34.02 | 34.54 | 34.54 | 1,216,900 |
Oct. 29, 2019 | 41.00 | 41.66 | 39.02 | 39.23 | 39.23 | 334,500 |
Oct. 28, 2019 | 40.87 | 41.43 | 39.84 | 41.21 | 41.21 | 382,100 |
Oct. 25, 2019 | 38.47 | 40.68 | 38.38 | 40.58 | 40.58 | 534,100 |
Oct. 24, 2019 | 38.37 | 38.99 | 37.27 | 38.47 | 38.47 | 440,600 |
Oct. 23, 2019 | 38.13 | 39.44 | 38.13 | 38.35 | 38.35 | 418,900 |
Oct. 22, 2019 | 40.00 | 40.98 | 37.46 | 38.40 | 38.40 | 680,700 |
Oct. 21, 2019 | 37.92 | 39.63 | 37.72 | 39.32 | 39.32 | 435,000 |
Oct. 18, 2019 | 38.59 | 39.00 | 36.87 | 37.75 | 37.75 | 335,400 |
Oct. 17, 2019 | 38.60 | 39.90 | 38.53 | 39.03 | 39.03 | 381,100 |
Oct. 16, 2019 | 37.82 | 38.92 | 36.76 | 38.39 | 38.39 | 389,400 |
Oct. 15, 2019 | 34.73 | 37.99 | 34.73 | 37.70 | 37.70 | 740,400 |
Oct. 14, 2019 | 39.96 | 39.99 | 34.53 | 34.79 | 34.79 | 1,285,200 |
Oct. 11, 2019 | 39.15 | 39.87 | 38.53 | 39.50 | 39.50 | 572,100 |
Oct. 10, 2019 | 37.86 | 39.05 | 37.86 | 38.93 | 38.93 | 592,500 |
Oct. 09, 2019 | 37.31 | 38.13 | 36.86 | 37.77 | 37.77 | 379,600 |
Oct. 08, 2019 | 36.96 | 37.54 | 36.01 | 36.90 | 36.90 | 457,300 |
Oct. 07, 2019 | 38.70 | 39.64 | 36.77 | 37.41 | 37.41 | 579,400 |
Oct. 04, 2019 | 38.05 | 39.30 | 37.36 | 38.49 | 38.49 | 559,500 |
Oct. 03, 2019 | 36.12 | 38.37 | 35.92 | 37.96 | 37.96 | 538,300 |
Oct. 02, 2019 | 35.03 | 36.39 | 34.06 | 36.34 | 36.34 | 342,200 |
Oct. 01, 2019 | 35.63 | 37.61 | 35.03 | 35.36 | 35.36 | 630,100 |
Sep. 30, 2019 | 34.82 | 36.33 | 34.26 | 35.60 | 35.60 | 673,400 |
Sep. 27, 2019 | 33.45 | 35.22 | 33.04 | 33.35 | 33.35 | 421,800 |
Sep. 26, 2019 | 34.74 | 34.85 | 33.18 | 33.31 | 33.31 | 487,400 |
Sep. 25, 2019 | 35.09 | 35.94 | 34.35 | 34.86 | 34.86 | 427,400 |
Sep. 24, 2019 | 37.18 | 37.34 | 34.37 | 35.18 | 35.18 | 730,100 |
Sep. 23, 2019 | 39.65 | 40.17 | 37.01 | 37.07 | 37.07 | 664,900 |
Sep. 20, 2019 | 39.49 | 40.27 | 39.04 | 39.90 | 39.90 | 604,600 |
Sep. 19, 2019 | 38.74 | 40.27 | 38.19 | 39.42 | 39.42 | 464,500 |
Sep. 18, 2019 | 38.95 | 39.83 | 37.49 | 38.61 | 38.61 | 486,200 |
Sep. 17, 2019 | 39.56 | 40.35 | 38.56 | 39.17 | 39.17 | 436,100 |
Sep. 16, 2019 | 37.98 | 40.64 | 37.68 | 39.93 | 39.93 | 606,200 |
Sep. 13, 2019 | 39.39 | 40.49 | 36.71 | 37.92 | 37.92 | 1,231,300 |
Sep. 12, 2019 | 37.60 | 43.14 | 37.46 | 39.56 | 39.56 | 1,277,600 |
Sep. 11, 2019 | 35.98 | 37.66 | 35.26 | 37.38 | 37.38 | 631,000 |
Sep. 10, 2019 | 32.19 | 35.98 | 31.29 | 35.95 | 35.95 | 827,800 |
Sep. 09, 2019 | 32.01 | 32.72 | 30.38 | 32.07 | 32.07 | 571,600 |
Sep. 06, 2019 | 32.86 | 33.09 | 31.78 | 31.84 | 31.84 | 394,700 |
Sep. 05, 2019 | 33.46 | 33.94 | 32.33 | 32.81 | 32.81 | 731,900 |
Sep. 04, 2019 | 33.73 | 34.49 | 31.39 | 32.97 | 32.97 | 526,600 |
Sep. 03, 2019 | 34.15 | 35.12 | 33.02 | 33.31 | 33.31 | 495,500 |
Aug. 30, 2019 | 35.25 | 35.50 | 33.85 | 34.49 | 34.49 | 309,200 |
Aug. 29, 2019 | 33.94 | 35.43 | 33.55 | 35.12 | 35.12 | 563,800 |
Aug. 28, 2019 | 32.42 | 33.73 | 32.37 | 33.32 | 33.32 | 386,800 |
Aug. 27, 2019 | 34.34 | 34.68 | 32.59 | 32.67 | 32.67 | 561,800 |
Aug. 26, 2019 | 34.23 | 34.34 | 33.62 | 33.86 | 33.86 | 501,000 |
Aug. 23, 2019 | 35.01 | 36.02 | 33.73 | 33.93 | 33.93 | 422,900 |
Aug. 22, 2019 | 36.77 | 36.77 | 35.00 | 35.07 | 35.07 | 471,400 |
Aug. 21, 2019 | 36.55 | 37.23 | 36.14 | 36.80 | 36.80 | 377,400 |
Aug. 20, 2019 | 38.29 | 38.53 | 36.23 | 36.31 | 36.31 | 421,200 |
Aug. 19, 2019 | 37.90 | 38.05 | 36.87 | 37.54 | 37.54 | 499,800 |
Aug. 16, 2019 | 35.94 | 37.54 | 35.49 | 37.18 | 37.18 | 477,700 |
Aug. 15, 2019 | 36.85 | 36.85 | 35.40 | 35.53 | 35.53 | 401,300 |
Aug. 14, 2019 | 36.70 | 37.38 | 35.78 | 36.70 | 36.70 | 520,000 |
Aug. 13, 2019 | 37.30 | 38.27 | 36.68 | 37.45 | 37.45 | 375,100 |
Aug. 12, 2019 | 38.93 | 39.17 | 37.08 | 37.62 | 37.62 | 530,100 |
Aug. 09, 2019 | 40.72 | 41.08 | 38.54 | 39.38 | 39.38 | 510,300 |
Aug. 08, 2019 | 41.00 | 44.76 | 40.56 | 41.33 | 41.33 | 708,800 |
Aug. 07, 2019 | 40.51 | 41.90 | 40.08 | 40.54 | 40.54 | 560,200 |
Aug. 06, 2019 | 40.55 | 41.42 | 35.70 | 41.10 | 41.10 | 1,509,500 |
Aug. 05, 2019 | 40.19 | 41.97 | 39.42 | 40.05 | 40.05 | 793,100 |
Aug. 02, 2019 | 43.11 | 43.11 | 40.60 | 41.21 | 41.21 | 714,100 |
Aug. 01, 2019 | 44.42 | 45.06 | 42.82 | 43.45 | 43.45 | 862,500 |
Jul. 31, 2019 | 47.25 | 47.54 | 43.81 | 44.41 | 44.41 | 909,700 |
Jul. 30, 2019 | 47.04 | 47.37 | 45.48 | 45.91 | 45.91 | 499,200 |
Jul. 29, 2019 | 49.91 | 50.10 | 47.38 | 47.48 | 47.48 | 457,200 |
Jul. 26, 2019 | 48.25 | 49.85 | 47.73 | 49.73 | 49.73 | 451,300 |
Jul. 25, 2019 | 50.87 | 51.39 | 48.00 | 48.10 | 48.10 | 498,300 |
Jul. 24, 2019 | 48.91 | 51.15 | 48.25 | 50.61 | 50.61 | 493,900 |
Jul. 23, 2019 | 50.76 | 50.76 | 48.92 | 49.06 | 49.06 | 407,700 |
Jul. 22, 2019 | 49.59 | 51.10 | 49.04 | 50.59 | 50.59 | 462,200 |
Jul. 19, 2019 | 50.03 | 51.00 | 48.72 | 49.13 | 49.13 | 567,300 |
Jul. 18, 2019 | 47.56 | 50.00 | 47.20 | 49.85 | 49.85 | 604,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |