Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 06, 2019 | 31.05 | 31.99 | 31.02 | 31.91 | 31.91 | 2,759,309 |
Dec. 05, 2019 | 31.46 | 31.50 | 30.93 | 30.96 | 30.96 | 2,735,300 |
Dec. 04, 2019 | 31.07 | 31.52 | 30.81 | 31.32 | 31.32 | 2,813,400 |
Dec. 03, 2019 | 30.85 | 31.06 | 30.59 | 30.66 | 30.66 | 3,155,500 |
Dec. 02, 2019 | 31.27 | 31.34 | 30.89 | 31.15 | 31.15 | 3,694,200 |
Dec. 02, 2019 | 0.316 Dividend | |||||
Nov. 29, 2019 | 31.29 | 31.57 | 31.26 | 31.40 | 31.08 | 992,600 |
Nov. 27, 2019 | 31.59 | 31.61 | 31.22 | 31.50 | 31.18 | 1,712,400 |
Nov. 26, 2019 | 31.75 | 31.75 | 31.30 | 31.52 | 31.20 | 7,598,100 |
Nov. 25, 2019 | 31.41 | 31.75 | 31.20 | 31.75 | 31.43 | 2,612,000 |
Nov. 22, 2019 | 31.80 | 31.81 | 31.33 | 31.43 | 31.11 | 1,582,000 |
Nov. 21, 2019 | 31.49 | 31.78 | 31.38 | 31.68 | 31.36 | 1,670,500 |
Nov. 20, 2019 | 31.42 | 31.53 | 31.05 | 31.36 | 31.04 | 2,562,100 |
Nov. 19, 2019 | 31.87 | 31.87 | 31.28 | 31.43 | 31.11 | 2,757,600 |
Nov. 18, 2019 | 32.29 | 32.40 | 31.74 | 31.83 | 31.51 | 2,260,400 |
Nov. 15, 2019 | 32.20 | 32.50 | 32.11 | 32.47 | 32.14 | 2,524,000 |
Nov. 14, 2019 | 31.97 | 32.27 | 31.90 | 32.08 | 31.76 | 2,178,600 |
Nov. 13, 2019 | 31.54 | 32.10 | 31.54 | 31.90 | 31.58 | 2,147,000 |
Nov. 12, 2019 | 32.17 | 32.37 | 31.85 | 31.88 | 31.56 | 1,956,900 |
Nov. 11, 2019 | 32.00 | 32.26 | 31.93 | 32.15 | 31.83 | 2,176,200 |
Nov. 08, 2019 | 32.00 | 32.32 | 31.83 | 32.30 | 31.97 | 3,555,000 |
Nov. 07, 2019 | 31.53 | 32.27 | 31.35 | 32.20 | 31.88 | 4,194,900 |
Nov. 06, 2019 | 31.49 | 31.78 | 31.00 | 31.18 | 30.87 | 5,471,000 |
Nov. 05, 2019 | 31.51 | 31.81 | 31.45 | 31.59 | 31.27 | 2,855,400 |
Nov. 04, 2019 | 31.16 | 31.52 | 31.08 | 31.37 | 31.05 | 4,517,500 |
Nov. 01, 2019 | 29.93 | 30.94 | 29.80 | 30.90 | 30.59 | 3,542,400 |
Oct. 31, 2019 | 30.03 | 30.04 | 28.92 | 29.69 | 29.39 | 4,929,100 |
Oct. 30, 2019 | 30.43 | 30.50 | 29.98 | 30.20 | 29.90 | 5,202,400 |
Oct. 29, 2019 | 30.24 | 30.46 | 29.98 | 30.28 | 29.98 | 2,901,800 |
Oct. 28, 2019 | 30.54 | 30.90 | 30.42 | 30.42 | 30.11 | 2,504,600 |
Oct. 25, 2019 | 30.23 | 30.54 | 30.19 | 30.45 | 30.14 | 2,184,200 |
Oct. 24, 2019 | 30.62 | 30.63 | 30.17 | 30.34 | 30.03 | 2,154,900 |
Oct. 23, 2019 | 30.65 | 30.71 | 30.23 | 30.44 | 30.13 | 2,382,700 |
Oct. 22, 2019 | 30.62 | 31.03 | 30.59 | 30.64 | 30.33 | 2,489,600 |
Oct. 21, 2019 | 30.19 | 30.66 | 30.17 | 30.64 | 30.33 | 2,408,500 |
Oct. 18, 2019 | 30.33 | 30.54 | 30.12 | 30.15 | 29.85 | 2,688,900 |
Oct. 17, 2019 | 30.00 | 30.44 | 29.92 | 30.26 | 29.96 | 2,622,500 |
Oct. 16, 2019 | 29.72 | 29.95 | 29.49 | 29.90 | 29.60 | 2,504,600 |
Oct. 15, 2019 | 29.77 | 30.07 | 29.63 | 29.77 | 29.47 | 2,953,800 |
Oct. 14, 2019 | 29.50 | 30.20 | 29.46 | 29.94 | 29.64 | 1,499,600 |
Oct. 11, 2019 | 29.92 | 30.07 | 29.74 | 29.80 | 29.50 | 2,635,900 |
Oct. 10, 2019 | 29.36 | 29.68 | 29.22 | 29.49 | 29.19 | 1,893,100 |
Oct. 09, 2019 | 29.37 | 29.39 | 29.02 | 29.20 | 28.91 | 2,705,400 |
Oct. 08, 2019 | 29.78 | 29.78 | 29.07 | 29.09 | 28.80 | 3,451,600 |
Oct. 07, 2019 | 30.05 | 30.17 | 29.96 | 29.97 | 29.67 | 3,604,900 |
Oct. 04, 2019 | 29.97 | 30.09 | 29.87 | 29.98 | 29.68 | 2,194,100 |
Oct. 03, 2019 | 29.82 | 29.90 | 29.54 | 29.86 | 29.56 | 2,187,400 |
Oct. 02, 2019 | 30.42 | 30.43 | 29.86 | 29.98 | 29.68 | 3,386,700 |
Oct. 01, 2019 | 31.55 | 31.71 | 30.58 | 30.69 | 30.38 | 2,844,500 |
Sep. 30, 2019 | 31.43 | 31.80 | 31.43 | 31.58 | 31.26 | 2,277,000 |
Sep. 27, 2019 | 31.52 | 31.78 | 31.51 | 31.69 | 31.37 | 2,425,100 |
Sep. 26, 2019 | 31.64 | 31.81 | 31.53 | 31.61 | 31.29 | 2,042,400 |
Sep. 25, 2019 | 31.71 | 31.78 | 31.56 | 31.65 | 31.33 | 1,717,900 |
Sep. 24, 2019 | 31.78 | 31.93 | 31.53 | 31.87 | 31.55 | 2,228,600 |
Sep. 23, 2019 | 31.69 | 31.94 | 31.64 | 31.76 | 31.44 | 1,514,500 |
Sep. 20, 2019 | 32.01 | 32.17 | 31.65 | 31.74 | 31.42 | 2,110,300 |
Sep. 19, 2019 | 32.03 | 32.25 | 31.86 | 31.88 | 31.56 | 2,158,500 |
Sep. 18, 2019 | 31.89 | 32.07 | 31.72 | 31.90 | 31.58 | 2,573,500 |
Sep. 17, 2019 | 32.39 | 32.41 | 31.74 | 32.13 | 31.81 | 4,385,000 |
Sep. 16, 2019 | 31.51 | 32.74 | 31.36 | 32.44 | 32.11 | 5,989,900 |
Sep. 13, 2019 | 30.87 | 31.01 | 30.30 | 30.41 | 30.10 | 3,055,400 |
Sep. 12, 2019 | 30.21 | 30.80 | 30.06 | 30.68 | 30.37 | 1,877,600 |
Sep. 11, 2019 | 30.74 | 30.93 | 30.30 | 30.56 | 30.25 | 2,795,400 |
Sep. 10, 2019 | 30.07 | 30.81 | 30.05 | 30.55 | 30.24 | 3,065,800 |
Sep. 09, 2019 | 30.00 | 30.29 | 29.85 | 29.89 | 29.59 | 2,423,600 |
Sep. 06, 2019 | 29.36 | 29.80 | 29.29 | 29.71 | 29.41 | 2,150,200 |
Sep. 05, 2019 | 29.27 | 29.76 | 29.20 | 29.52 | 29.22 | 2,880,400 |
Sep. 04, 2019 | 29.14 | 29.43 | 28.97 | 29.02 | 28.73 | 4,380,100 |
Sep. 03, 2019 | 28.26 | 28.77 | 28.14 | 28.73 | 28.44 | 4,593,500 |
Sep. 03, 2019 | 0.315 Dividend | |||||
Aug. 30, 2019 | 29.38 | 29.50 | 29.03 | 29.23 | 28.62 | 2,342,200 |
Aug. 29, 2019 | 28.68 | 29.30 | 28.66 | 29.16 | 28.56 | 2,469,300 |
Aug. 28, 2019 | 28.30 | 28.64 | 28.14 | 28.50 | 27.91 | 6,217,100 |
Aug. 27, 2019 | 28.24 | 28.39 | 27.88 | 28.02 | 27.44 | 7,103,400 |
Aug. 26, 2019 | 28.24 | 28.29 | 28.01 | 28.13 | 27.55 | 4,202,200 |
Aug. 23, 2019 | 28.15 | 28.41 | 27.77 | 27.87 | 27.29 | 2,164,500 |
Aug. 22, 2019 | 28.54 | 28.62 | 28.33 | 28.37 | 27.78 | 2,052,900 |
Aug. 21, 2019 | 28.31 | 28.57 | 28.31 | 28.43 | 27.84 | 2,656,300 |
Aug. 20, 2019 | 28.43 | 28.46 | 28.10 | 28.12 | 27.54 | 3,444,500 |
Aug. 19, 2019 | 28.30 | 28.58 | 28.25 | 28.52 | 27.93 | 2,508,700 |
Aug. 16, 2019 | 27.70 | 28.23 | 27.47 | 28.10 | 27.52 | 2,105,000 |
Aug. 15, 2019 | 27.76 | 27.91 | 27.47 | 27.61 | 27.04 | 2,648,500 |
Aug. 14, 2019 | 28.05 | 28.18 | 27.80 | 27.91 | 27.33 | 3,171,800 |
Aug. 13, 2019 | 28.51 | 28.77 | 28.28 | 28.67 | 28.08 | 8,295,700 |
Aug. 12, 2019 | 28.53 | 28.69 | 28.38 | 28.61 | 28.02 | 2,462,900 |
Aug. 09, 2019 | 28.71 | 28.92 | 28.47 | 28.62 | 28.03 | 3,543,900 |
Aug. 08, 2019 | 28.40 | 28.96 | 28.27 | 28.62 | 28.03 | 4,673,400 |
Aug. 07, 2019 | 27.43 | 28.28 | 27.28 | 28.11 | 27.53 | 5,133,400 |
Aug. 06, 2019 | 27.84 | 28.07 | 27.46 | 27.87 | 27.29 | 7,683,300 |
Aug. 05, 2019 | 27.96 | 28.09 | 27.61 | 27.64 | 27.07 | 5,750,400 |
Aug. 02, 2019 | 28.70 | 28.81 | 28.17 | 28.43 | 27.84 | 6,790,400 |
Aug. 01, 2019 | 28.36 | 28.97 | 28.35 | 28.74 | 28.14 | 6,965,100 |
Jul. 31, 2019 | 29.24 | 29.24 | 28.47 | 28.70 | 28.10 | 5,693,200 |
Jul. 30, 2019 | 29.00 | 29.36 | 28.58 | 29.13 | 28.53 | 3,990,000 |
Jul. 29, 2019 | 29.75 | 29.82 | 29.03 | 29.12 | 28.52 | 3,819,500 |
Jul. 26, 2019 | 29.75 | 30.00 | 29.47 | 29.64 | 29.03 | 3,579,900 |
Jul. 25, 2019 | 31.01 | 31.09 | 29.38 | 29.62 | 29.01 | 4,124,700 |
Jul. 24, 2019 | 30.93 | 31.04 | 30.47 | 30.55 | 29.92 | 2,593,900 |
Jul. 23, 2019 | 31.22 | 31.33 | 30.99 | 30.99 | 30.35 | 2,081,200 |
Jul. 22, 2019 | 31.19 | 31.25 | 31.00 | 31.16 | 30.51 | 2,199,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |