Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 09, 2019 | 44.55 | 44.63 | 43.78 | 43.82 | 43.82 | 122,028 |
Dec. 06, 2019 | 44.42 | 44.58 | 43.91 | 44.29 | 44.29 | 182,800 |
Dec. 05, 2019 | 42.97 | 44.08 | 42.97 | 43.94 | 43.94 | 200,100 |
Dec. 04, 2019 | 42.16 | 43.11 | 42.15 | 42.98 | 42.98 | 239,000 |
Dec. 03, 2019 | 41.30 | 42.11 | 41.15 | 41.98 | 41.98 | 130,500 |
Dec. 02, 2019 | 41.99 | 42.50 | 41.67 | 41.90 | 41.90 | 99,400 |
Nov. 29, 2019 | 41.77 | 42.25 | 41.42 | 41.85 | 41.85 | 45,200 |
Nov. 27, 2019 | 42.02 | 42.38 | 42.01 | 42.13 | 42.13 | 64,000 |
Nov. 26, 2019 | 41.85 | 42.52 | 41.85 | 42.05 | 42.05 | 88,700 |
Nov. 25, 2019 | 41.16 | 42.15 | 40.88 | 42.01 | 42.01 | 169,700 |
Nov. 22, 2019 | 40.70 | 41.13 | 40.61 | 40.99 | 40.99 | 72,000 |
Nov. 21, 2019 | 41.11 | 41.11 | 40.52 | 40.68 | 40.68 | 79,700 |
Nov. 20, 2019 | 41.50 | 41.70 | 40.70 | 40.91 | 40.91 | 191,300 |
Nov. 19, 2019 | 42.19 | 42.40 | 41.73 | 41.73 | 41.73 | 80,100 |
Nov. 18, 2019 | 41.67 | 42.26 | 41.41 | 42.10 | 42.10 | 112,000 |
Nov. 15, 2019 | 42.65 | 42.65 | 41.57 | 41.84 | 41.84 | 108,700 |
Nov. 14, 2019 | 42.32 | 42.79 | 42.15 | 42.31 | 42.31 | 71,500 |
Nov. 13, 2019 | 43.18 | 43.45 | 42.37 | 42.41 | 42.41 | 83,200 |
Nov. 12, 2019 | 43.83 | 44.00 | 43.42 | 43.57 | 43.57 | 112,700 |
Nov. 11, 2019 | 43.47 | 44.07 | 43.47 | 43.78 | 43.78 | 134,500 |
Nov. 08, 2019 | 43.20 | 43.76 | 42.81 | 43.72 | 43.72 | 140,100 |
Nov. 07, 2019 | 43.26 | 43.69 | 42.95 | 43.23 | 43.23 | 121,400 |
Nov. 06, 2019 | 42.45 | 42.93 | 42.18 | 42.77 | 42.77 | 175,000 |
Nov. 05, 2019 | 42.63 | 42.71 | 42.21 | 42.47 | 42.47 | 208,600 |
Nov. 04, 2019 | 42.39 | 42.52 | 41.82 | 42.27 | 42.27 | 218,000 |
Nov. 01, 2019 | 42.18 | 42.30 | 41.43 | 41.87 | 41.87 | 179,300 |
Oct. 31, 2019 | 42.88 | 42.88 | 41.63 | 41.77 | 41.77 | 134,700 |
Oct. 30, 2019 | 44.70 | 44.70 | 42.68 | 42.78 | 42.78 | 212,400 |
Oct. 29, 2019 | 44.00 | 44.79 | 42.32 | 44.79 | 44.79 | 296,200 |
Oct. 28, 2019 | 43.13 | 44.85 | 43.13 | 44.67 | 44.67 | 296,400 |
Oct. 25, 2019 | 42.31 | 43.00 | 42.30 | 42.78 | 42.78 | 140,400 |
Oct. 24, 2019 | 42.93 | 43.23 | 42.31 | 42.34 | 42.34 | 68,400 |
Oct. 23, 2019 | 42.71 | 42.87 | 42.21 | 42.78 | 42.78 | 139,900 |
Oct. 22, 2019 | 42.38 | 42.70 | 42.00 | 42.62 | 42.62 | 164,500 |
Oct. 21, 2019 | 42.32 | 42.64 | 42.17 | 42.38 | 42.38 | 123,500 |
Oct. 18, 2019 | 42.35 | 42.85 | 41.96 | 41.96 | 41.96 | 121,300 |
Oct. 17, 2019 | 42.25 | 42.77 | 42.04 | 42.64 | 42.64 | 119,400 |
Oct. 16, 2019 | 41.57 | 42.19 | 41.41 | 42.06 | 42.06 | 125,900 |
Oct. 15, 2019 | 41.18 | 41.80 | 40.65 | 41.65 | 41.65 | 105,300 |
Oct. 14, 2019 | 40.92 | 41.19 | 40.39 | 41.17 | 41.17 | 86,600 |
Oct. 11, 2019 | 40.58 | 41.77 | 40.57 | 41.09 | 41.09 | 111,400 |
Oct. 10, 2019 | 39.38 | 40.19 | 39.38 | 39.86 | 39.86 | 105,600 |
Oct. 09, 2019 | 39.25 | 39.45 | 38.87 | 39.21 | 39.21 | 79,200 |
Oct. 08, 2019 | 38.44 | 39.17 | 38.43 | 38.81 | 38.81 | 129,400 |
Oct. 07, 2019 | 39.05 | 39.48 | 38.65 | 38.85 | 38.85 | 107,900 |
Oct. 04, 2019 | 39.74 | 39.93 | 38.58 | 39.20 | 39.20 | 178,700 |
Oct. 03, 2019 | 40.08 | 40.08 | 39.04 | 39.74 | 39.74 | 82,600 |
Oct. 02, 2019 | 40.55 | 40.62 | 39.70 | 40.26 | 40.26 | 179,600 |
Oct. 01, 2019 | 41.38 | 41.69 | 40.52 | 40.70 | 40.70 | 167,300 |
Sep. 30, 2019 | 40.89 | 41.69 | 40.75 | 41.09 | 41.09 | 158,600 |
Sep. 27, 2019 | 41.12 | 41.19 | 40.25 | 40.75 | 40.75 | 199,000 |
Sep. 26, 2019 | 41.10 | 41.10 | 40.55 | 40.87 | 40.87 | 88,400 |
Sep. 25, 2019 | 40.50 | 41.16 | 39.88 | 40.98 | 40.98 | 115,100 |
Sep. 24, 2019 | 41.18 | 41.34 | 40.35 | 40.44 | 40.44 | 153,000 |
Sep. 23, 2019 | 40.86 | 41.47 | 40.86 | 40.98 | 40.98 | 150,600 |
Sep. 20, 2019 | 41.79 | 42.03 | 40.85 | 41.09 | 41.09 | 509,300 |
Sep. 19, 2019 | 42.16 | 42.58 | 41.80 | 41.85 | 41.85 | 122,000 |
Sep. 18, 2019 | 42.40 | 42.40 | 41.62 | 42.00 | 42.00 | 121,200 |
Sep. 17, 2019 | 42.10 | 42.39 | 41.39 | 42.34 | 42.34 | 92,900 |
Sep. 16, 2019 | 42.60 | 43.06 | 41.66 | 42.21 | 42.21 | 134,700 |
Sep. 13, 2019 | 42.90 | 43.09 | 42.23 | 42.70 | 42.70 | 290,300 |
Sep. 12, 2019 | 42.56 | 42.75 | 41.60 | 42.71 | 42.71 | 204,800 |
Sep. 11, 2019 | 42.09 | 42.57 | 41.16 | 42.50 | 42.50 | 140,100 |
Sep. 10, 2019 | 40.47 | 41.91 | 40.22 | 41.83 | 41.83 | 188,500 |
Sep. 09, 2019 | 39.48 | 40.76 | 39.39 | 40.61 | 40.61 | 166,900 |
Sep. 06, 2019 | 38.80 | 39.43 | 38.60 | 39.24 | 39.24 | 137,000 |
Sep. 05, 2019 | 37.16 | 38.48 | 37.03 | 38.45 | 38.45 | 257,400 |
Sep. 04, 2019 | 36.65 | 36.75 | 36.24 | 36.56 | 36.56 | 176,800 |
Sep. 03, 2019 | 36.41 | 36.46 | 35.63 | 36.16 | 36.16 | 194,700 |
Aug. 30, 2019 | 37.25 | 37.47 | 36.43 | 36.70 | 36.70 | 149,700 |
Aug. 29, 2019 | 36.60 | 37.19 | 36.56 | 36.87 | 36.87 | 189,100 |
Aug. 28, 2019 | 35.91 | 36.58 | 35.76 | 36.20 | 36.20 | 207,600 |
Aug. 27, 2019 | 36.59 | 36.59 | 35.75 | 35.90 | 35.90 | 142,800 |
Aug. 26, 2019 | 36.58 | 36.76 | 36.11 | 36.27 | 36.27 | 126,000 |
Aug. 23, 2019 | 37.07 | 37.51 | 36.06 | 36.19 | 36.19 | 148,800 |
Aug. 22, 2019 | 37.80 | 37.95 | 37.16 | 37.46 | 37.46 | 128,800 |
Aug. 21, 2019 | 37.66 | 37.79 | 37.28 | 37.57 | 37.57 | 118,600 |
Aug. 20, 2019 | 37.58 | 37.64 | 37.22 | 37.24 | 37.24 | 127,800 |
Aug. 19, 2019 | 38.16 | 38.43 | 37.55 | 37.60 | 37.60 | 126,000 |
Aug. 16, 2019 | 37.17 | 37.92 | 36.68 | 37.57 | 37.57 | 137,000 |
Aug. 15, 2019 | 37.53 | 37.53 | 36.74 | 36.86 | 36.86 | 126,000 |
Aug. 14, 2019 | 37.86 | 38.12 | 37.17 | 37.37 | 37.37 | 147,900 |
Aug. 13, 2019 | 37.82 | 39.05 | 37.65 | 38.54 | 38.54 | 87,500 |
Aug. 12, 2019 | 38.29 | 38.73 | 37.90 | 37.94 | 37.94 | 119,800 |
Aug. 09, 2019 | 38.70 | 38.91 | 37.90 | 38.60 | 38.60 | 127,700 |
Aug. 08, 2019 | 38.62 | 39.07 | 38.59 | 38.76 | 38.76 | 155,200 |
Aug. 07, 2019 | 38.20 | 38.59 | 38.05 | 38.46 | 38.46 | 131,400 |
Aug. 06, 2019 | 38.64 | 39.10 | 37.90 | 38.72 | 38.72 | 194,000 |
Aug. 05, 2019 | 38.49 | 38.79 | 38.02 | 38.27 | 38.27 | 222,400 |
Aug. 02, 2019 | 39.37 | 39.41 | 38.85 | 39.13 | 39.13 | 245,100 |
Aug. 01, 2019 | 40.98 | 41.50 | 39.56 | 39.72 | 39.72 | 191,000 |
Jul. 31, 2019 | 41.68 | 42.32 | 40.55 | 40.91 | 40.91 | 284,700 |
Jul. 30, 2019 | 40.44 | 41.52 | 39.90 | 41.48 | 41.48 | 261,100 |
Jul. 29, 2019 | 40.72 | 41.66 | 40.34 | 40.80 | 40.80 | 227,300 |
Jul. 26, 2019 | 38.86 | 41.96 | 38.86 | 41.70 | 41.70 | 377,600 |
Jul. 25, 2019 | 39.01 | 40.84 | 38.06 | 39.00 | 39.00 | 644,900 |
Jul. 24, 2019 | 40.13 | 41.40 | 39.95 | 41.28 | 41.28 | 260,400 |
Jul. 23, 2019 | 39.70 | 40.56 | 39.42 | 40.23 | 40.23 | 216,000 |
Jul. 22, 2019 | 39.19 | 40.24 | 39.19 | 39.30 | 39.30 | 154,600 |
Jul. 19, 2019 | 38.73 | 40.55 | 38.73 | 39.04 | 39.04 | 162,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |