Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 06, 2019 | 24.28 | 24.50 | 24.28 | 24.47 | 24.47 | 4,028,336 |
Dec. 05, 2019 | 24.20 | 24.23 | 24.09 | 24.14 | 24.14 | 6,459,100 |
Dec. 04, 2019 | 24.16 | 24.27 | 24.14 | 24.23 | 24.23 | 6,294,500 |
Dec. 03, 2019 | 24.00 | 24.03 | 23.84 | 23.91 | 23.91 | 6,723,600 |
Dec. 02, 2019 | 24.36 | 24.38 | 24.17 | 24.20 | 24.20 | 5,008,800 |
Nov. 29, 2019 | 24.31 | 24.39 | 24.23 | 24.26 | 24.26 | 3,335,100 |
Nov. 27, 2019 | 24.42 | 24.51 | 24.36 | 24.50 | 24.50 | 5,351,800 |
Nov. 26, 2019 | 24.43 | 24.48 | 24.34 | 24.45 | 24.45 | 7,347,000 |
Nov. 25, 2019 | 24.59 | 24.80 | 24.59 | 24.79 | 24.79 | 4,847,300 |
Nov. 22, 2019 | 24.73 | 24.75 | 24.56 | 24.63 | 24.63 | 5,091,900 |
Nov. 21, 2019 | 24.57 | 24.71 | 24.57 | 24.67 | 24.67 | 5,036,700 |
Nov. 20, 2019 | 24.51 | 24.66 | 24.45 | 24.55 | 24.55 | 6,560,700 |
Nov. 19, 2019 | 24.68 | 24.77 | 24.57 | 24.61 | 24.61 | 3,571,300 |
Nov. 18, 2019 | 24.47 | 24.62 | 24.43 | 24.60 | 24.60 | 5,672,200 |
Nov. 15, 2019 | 24.57 | 24.80 | 24.56 | 24.73 | 24.73 | 4,245,800 |
Nov. 14, 2019 | 24.34 | 24.56 | 24.31 | 24.49 | 24.49 | 4,755,600 |
Nov. 13, 2019 | 24.44 | 24.59 | 24.42 | 24.53 | 24.53 | 4,588,200 |
Nov. 12, 2019 | 24.73 | 24.74 | 24.53 | 24.53 | 24.53 | 4,681,400 |
Nov. 11, 2019 | 24.73 | 24.87 | 24.73 | 24.83 | 24.83 | 4,346,000 |
Nov. 08, 2019 | 24.87 | 24.99 | 24.80 | 24.97 | 24.97 | 5,610,200 |
Nov. 07, 2019 | 25.26 | 25.35 | 25.16 | 25.19 | 25.19 | 9,583,000 |
Nov. 06, 2019 | 24.95 | 25.05 | 24.83 | 24.97 | 24.97 | 7,535,800 |
Nov. 05, 2019 | 24.88 | 25.00 | 24.77 | 24.99 | 24.99 | 6,398,700 |
Nov. 04, 2019 | 24.93 | 25.04 | 24.91 | 24.99 | 24.99 | 5,575,000 |
Nov. 01, 2019 | 24.47 | 24.81 | 24.45 | 24.75 | 24.75 | 16,112,100 |
Oct. 31, 2019 | 24.30 | 24.30 | 23.98 | 24.08 | 24.08 | 10,286,700 |
Oct. 30, 2019 | 24.22 | 24.41 | 24.14 | 24.39 | 24.39 | 6,761,500 |
Oct. 29, 2019 | 24.07 | 24.18 | 24.04 | 24.10 | 24.10 | 4,110,100 |
Oct. 28, 2019 | 24.17 | 24.21 | 23.95 | 24.01 | 24.01 | 6,505,300 |
Oct. 25, 2019 | 23.89 | 24.12 | 23.88 | 24.11 | 24.11 | 5,586,600 |
Oct. 24, 2019 | 23.82 | 23.89 | 23.75 | 23.87 | 23.87 | 6,859,300 |
Oct. 23, 2019 | 23.49 | 23.62 | 23.44 | 23.59 | 23.59 | 2,993,400 |
Oct. 22, 2019 | 23.33 | 23.51 | 23.33 | 23.43 | 23.43 | 5,384,800 |
Oct. 21, 2019 | 23.18 | 23.25 | 23.12 | 23.23 | 23.23 | 3,133,300 |
Oct. 18, 2019 | 23.11 | 23.17 | 22.96 | 23.02 | 23.02 | 5,406,400 |
Oct. 17, 2019 | 23.08 | 23.14 | 23.01 | 23.09 | 23.09 | 2,950,100 |
Oct. 16, 2019 | 22.93 | 23.09 | 22.91 | 23.05 | 23.05 | 5,771,800 |
Oct. 15, 2019 | 22.56 | 22.78 | 22.54 | 22.72 | 22.72 | 4,182,800 |
Oct. 14, 2019 | 22.69 | 22.72 | 22.56 | 22.58 | 22.58 | 4,520,800 |
Oct. 11, 2019 | 22.93 | 23.01 | 22.78 | 22.92 | 22.92 | 8,203,600 |
Oct. 10, 2019 | 22.57 | 22.84 | 22.57 | 22.81 | 22.81 | 5,169,100 |
Oct. 09, 2019 | 22.58 | 22.61 | 22.45 | 22.48 | 22.48 | 3,572,100 |
Oct. 08, 2019 | 22.36 | 22.49 | 22.31 | 22.38 | 22.38 | 4,272,600 |
Oct. 07, 2019 | 22.55 | 22.67 | 22.53 | 22.55 | 22.55 | 4,306,500 |
Oct. 04, 2019 | 22.54 | 22.55 | 22.44 | 22.51 | 22.51 | 4,542,200 |
Oct. 03, 2019 | 22.31 | 22.51 | 22.22 | 22.44 | 22.44 | 5,322,000 |
Oct. 02, 2019 | 22.60 | 22.62 | 22.34 | 22.46 | 22.46 | 6,326,100 |
Oct. 01, 2019 | 22.88 | 22.91 | 22.62 | 22.68 | 22.68 | 7,550,300 |
Sep. 30, 2019 | 22.89 | 22.98 | 22.79 | 22.81 | 22.81 | 7,257,300 |
Sep. 27, 2019 | 23.17 | 23.22 | 22.91 | 22.98 | 22.98 | 7,067,000 |
Sep. 26, 2019 | 23.34 | 23.36 | 23.20 | 23.28 | 23.28 | 4,903,100 |
Sep. 25, 2019 | 23.04 | 23.23 | 22.96 | 23.19 | 23.19 | 5,685,200 |
Sep. 24, 2019 | 23.55 | 23.56 | 23.15 | 23.19 | 23.19 | 6,552,000 |
Sep. 23, 2019 | 23.38 | 23.64 | 23.38 | 23.61 | 23.61 | 3,595,600 |
Sep. 20, 2019 | 23.54 | 23.58 | 23.37 | 23.43 | 23.43 | 7,198,200 |
Sep. 19, 2019 | 23.67 | 23.73 | 23.53 | 23.55 | 23.55 | 3,525,800 |
Sep. 18, 2019 | 23.65 | 23.77 | 23.44 | 23.64 | 23.64 | 5,747,300 |
Sep. 17, 2019 | 23.83 | 23.85 | 23.61 | 23.70 | 23.70 | 6,727,300 |
Sep. 16, 2019 | 23.86 | 24.11 | 23.82 | 24.04 | 24.04 | 9,693,600 |
Sep. 13, 2019 | 23.53 | 23.62 | 23.48 | 23.61 | 23.61 | 5,632,100 |
Sep. 12, 2019 | 23.37 | 23.58 | 23.31 | 23.44 | 23.44 | 6,991,700 |
Sep. 11, 2019 | 23.34 | 23.47 | 23.21 | 23.30 | 23.30 | 6,299,200 |
Sep. 10, 2019 | 23.09 | 23.18 | 23.01 | 23.15 | 23.15 | 4,499,600 |
Sep. 09, 2019 | 23.07 | 23.12 | 23.00 | 23.09 | 23.09 | 3,168,200 |
Sep. 06, 2019 | 23.01 | 23.13 | 22.99 | 23.07 | 23.07 | 3,491,500 |
Sep. 05, 2019 | 23.05 | 23.11 | 22.89 | 22.94 | 22.94 | 4,121,000 |
Sep. 04, 2019 | 22.88 | 23.00 | 22.83 | 23.00 | 23.00 | 6,132,900 |
Sep. 03, 2019 | 22.37 | 22.63 | 22.37 | 22.63 | 22.63 | 6,039,100 |
Aug. 30, 2019 | 22.34 | 22.39 | 22.21 | 22.26 | 22.26 | 6,584,700 |
Aug. 29, 2019 | 22.08 | 22.20 | 21.97 | 22.10 | 22.10 | 5,992,800 |
Aug. 28, 2019 | 21.80 | 21.94 | 21.74 | 21.87 | 21.87 | 4,496,700 |
Aug. 27, 2019 | 21.77 | 21.82 | 21.62 | 21.72 | 21.72 | 9,941,700 |
Aug. 26, 2019 | 21.90 | 21.93 | 21.80 | 21.86 | 21.86 | 3,893,700 |
Aug. 23, 2019 | 21.87 | 22.10 | 21.62 | 21.74 | 21.74 | 8,108,900 |
Aug. 22, 2019 | 22.07 | 22.11 | 21.97 | 22.08 | 22.08 | 3,497,500 |
Aug. 21, 2019 | 22.01 | 22.05 | 21.94 | 22.00 | 22.00 | 4,786,600 |
Aug. 20, 2019 | 21.73 | 21.82 | 21.60 | 21.75 | 21.75 | 4,936,300 |
Aug. 19, 2019 | 21.51 | 21.59 | 21.46 | 21.53 | 21.53 | 4,485,700 |
Aug. 16, 2019 | 21.52 | 21.60 | 21.45 | 21.47 | 21.47 | 7,030,500 |
Aug. 15, 2019 | 21.68 | 21.74 | 21.52 | 21.60 | 21.60 | 9,317,800 |
Aug. 14, 2019 | 21.92 | 21.95 | 21.65 | 21.74 | 21.74 | 10,813,900 |
Aug. 13, 2019 | 22.11 | 22.54 | 22.07 | 22.41 | 22.41 | 7,858,800 |
Aug. 12, 2019 | 22.35 | 22.44 | 22.27 | 22.32 | 22.32 | 4,836,200 |
Aug. 09, 2019 | 22.48 | 22.54 | 22.28 | 22.38 | 22.38 | 5,621,600 |
Aug. 08, 2019 | 22.59 | 22.72 | 22.59 | 22.69 | 22.69 | 5,716,100 |
Aug. 07, 2019 | 22.37 | 22.60 | 22.27 | 22.57 | 22.57 | 7,173,700 |
Aug. 06, 2019 | 22.54 | 22.62 | 22.45 | 22.53 | 22.53 | 9,615,900 |
Aug. 05, 2019 | 22.34 | 22.39 | 22.11 | 22.20 | 22.20 | 9,296,000 |
Aug. 02, 2019 | 22.70 | 22.73 | 22.50 | 22.57 | 22.57 | 11,153,800 |
Aug. 01, 2019 | 23.38 | 23.48 | 22.93 | 22.96 | 22.96 | 10,495,400 |
Jul. 31, 2019 | 23.68 | 23.78 | 23.18 | 23.51 | 23.51 | 8,533,100 |
Jul. 30, 2019 | 23.69 | 23.69 | 23.53 | 23.62 | 23.62 | 3,451,000 |
Jul. 29, 2019 | 23.64 | 23.73 | 23.57 | 23.72 | 23.72 | 2,667,400 |
Jul. 26, 2019 | 23.76 | 23.84 | 23.58 | 23.64 | 23.64 | 5,458,000 |
Jul. 25, 2019 | 23.81 | 23.84 | 23.57 | 23.62 | 23.62 | 4,660,800 |
Jul. 24, 2019 | 23.63 | 23.69 | 23.53 | 23.57 | 23.57 | 4,269,800 |
Jul. 23, 2019 | 23.63 | 23.78 | 23.58 | 23.74 | 23.74 | 6,481,000 |
Jul. 22, 2019 | 23.64 | 23.69 | 23.52 | 23.54 | 23.54 | 3,706,000 |
Jul. 19, 2019 | 23.86 | 23.88 | 23.63 | 23.66 | 23.66 | 5,675,000 |
Jul. 18, 2019 | 23.73 | 23.90 | 23.66 | 23.89 | 23.89 | 6,339,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |