Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2019 | 31.83 | 32.01 | 31.46 | 31.53 | 31.53 | 663,527 |
10 Dec 2019 | 32.07 | 32.27 | 31.81 | 32.06 | 32.06 | 645,200 |
09 Dec 2019 | 32.46 | 32.66 | 31.97 | 31.99 | 31.99 | 540,700 |
06 Dec 2019 | 32.32 | 32.86 | 31.99 | 32.58 | 32.58 | 719,900 |
05 Dec 2019 | 31.98 | 32.26 | 31.84 | 32.15 | 32.15 | 546,800 |
04 Dec 2019 | 32.15 | 32.39 | 31.76 | 31.85 | 31.85 | 704,800 |
03 Dec 2019 | 31.61 | 32.22 | 31.42 | 31.90 | 31.90 | 730,700 |
02 Dec 2019 | 32.09 | 32.36 | 31.90 | 32.06 | 32.06 | 445,800 |
29 Nov 2019 | 32.61 | 32.61 | 32.14 | 32.16 | 32.16 | 246,700 |
27 Nov 2019 | 32.34 | 32.81 | 32.34 | 32.60 | 32.60 | 611,300 |
26 Nov 2019 | 32.66 | 32.67 | 32.19 | 32.23 | 32.23 | 521,500 |
25 Nov 2019 | 32.37 | 33.08 | 32.29 | 32.79 | 32.79 | 698,700 |
22 Nov 2019 | 32.26 | 32.83 | 32.12 | 32.36 | 32.36 | 638,000 |
21 Nov 2019 | 32.04 | 32.17 | 31.42 | 32.02 | 32.02 | 870,400 |
20 Nov 2019 | 31.81 | 32.25 | 31.41 | 32.00 | 32.00 | 1,035,200 |
19 Nov 2019 | 31.70 | 32.03 | 31.52 | 31.82 | 31.82 | 731,900 |
18 Nov 2019 | 31.54 | 31.99 | 31.44 | 31.77 | 31.77 | 1,139,500 |
15 Nov 2019 | 31.12 | 31.53 | 30.83 | 31.50 | 31.50 | 1,187,700 |
14 Nov 2019 | 30.33 | 31.11 | 30.20 | 30.92 | 30.92 | 1,418,000 |
13 Nov 2019 | 30.50 | 31.08 | 30.47 | 30.85 | 30.85 | 387,500 |
12 Nov 2019 | 30.50 | 31.25 | 30.40 | 30.72 | 30.72 | 527,200 |
11 Nov 2019 | 30.37 | 30.76 | 30.23 | 30.50 | 30.50 | 638,700 |
08 Nov 2019 | 30.21 | 30.75 | 30.16 | 30.74 | 30.74 | 631,800 |
07 Nov 2019 | 30.56 | 30.91 | 30.20 | 30.40 | 30.40 | 698,600 |
06 Nov 2019 | 31.52 | 31.87 | 29.60 | 30.28 | 30.28 | 1,630,600 |
05 Nov 2019 | 31.75 | 32.35 | 31.30 | 31.37 | 31.37 | 980,100 |
04 Nov 2019 | 31.16 | 31.68 | 30.91 | 31.36 | 31.36 | 705,300 |
01 Nov 2019 | 30.13 | 31.36 | 30.13 | 30.86 | 30.86 | 534,500 |
31 Oct 2019 | 30.18 | 30.25 | 29.47 | 29.99 | 29.99 | 577,000 |
30 Oct 2019 | 30.59 | 30.92 | 29.95 | 30.28 | 30.28 | 613,300 |
29 Oct 2019 | 30.63 | 31.06 | 30.62 | 30.69 | 30.69 | 900,600 |
28 Oct 2019 | 30.89 | 31.35 | 30.54 | 30.62 | 30.62 | 912,800 |
25 Oct 2019 | 31.06 | 31.14 | 30.39 | 30.59 | 30.59 | 905,500 |
24 Oct 2019 | 31.58 | 31.70 | 30.80 | 31.37 | 31.37 | 381,900 |
23 Oct 2019 | 31.58 | 31.70 | 31.27 | 31.50 | 31.50 | 524,100 |
22 Oct 2019 | 31.15 | 31.72 | 30.74 | 31.50 | 31.50 | 668,200 |
21 Oct 2019 | 30.89 | 31.50 | 30.71 | 30.88 | 30.88 | 500,100 |
18 Oct 2019 | 30.47 | 30.76 | 30.04 | 30.57 | 30.57 | 675,600 |
17 Oct 2019 | 30.63 | 31.15 | 29.98 | 30.38 | 30.38 | 1,064,000 |
16 Oct 2019 | 29.63 | 30.61 | 29.58 | 30.41 | 30.41 | 574,500 |
15 Oct 2019 | 29.06 | 30.30 | 28.82 | 29.60 | 29.60 | 572,900 |
14 Oct 2019 | 29.53 | 29.75 | 28.73 | 28.93 | 28.93 | 267,900 |
11 Oct 2019 | 29.32 | 30.30 | 28.88 | 29.61 | 29.61 | 991,000 |
10 Oct 2019 | 28.58 | 29.23 | 28.51 | 28.92 | 28.92 | 403,800 |
09 Oct 2019 | 29.39 | 29.48 | 29.07 | 29.19 | 29.19 | 298,200 |
08 Oct 2019 | 29.47 | 29.67 | 29.10 | 29.17 | 29.17 | 412,700 |
07 Oct 2019 | 29.75 | 30.01 | 29.54 | 29.67 | 29.67 | 411,900 |
04 Oct 2019 | 29.71 | 29.97 | 29.41 | 29.86 | 29.86 | 326,500 |
03 Oct 2019 | 29.50 | 29.76 | 29.19 | 29.61 | 29.61 | 497,500 |
02 Oct 2019 | 29.33 | 29.65 | 28.36 | 29.50 | 29.50 | 714,400 |
01 Oct 2019 | 30.91 | 31.67 | 29.37 | 29.58 | 29.58 | 552,600 |
30 Sep 2019 | 30.45 | 31.27 | 30.29 | 31.08 | 31.08 | 465,100 |
27 Sep 2019 | 31.00 | 31.39 | 30.16 | 30.36 | 30.36 | 634,500 |
26 Sep 2019 | 32.06 | 32.06 | 30.88 | 30.93 | 30.93 | 663,800 |
25 Sep 2019 | 31.94 | 32.27 | 31.63 | 32.16 | 32.16 | 599,700 |
24 Sep 2019 | 32.77 | 33.04 | 31.51 | 31.96 | 31.96 | 579,800 |
23 Sep 2019 | 32.46 | 33.20 | 32.46 | 32.87 | 32.87 | 803,400 |
20 Sep 2019 | 32.43 | 33.02 | 32.39 | 32.76 | 32.76 | 1,645,600 |
19 Sep 2019 | 32.39 | 33.25 | 32.16 | 32.31 | 32.31 | 1,050,300 |
18 Sep 2019 | 32.35 | 32.99 | 31.90 | 32.29 | 32.29 | 1,293,500 |
17 Sep 2019 | 32.78 | 32.78 | 31.57 | 31.99 | 31.99 | 740,600 |
16 Sep 2019 | 31.86 | 32.99 | 31.83 | 32.79 | 32.79 | 736,700 |
13 Sep 2019 | 31.61 | 32.14 | 31.61 | 31.97 | 31.97 | 674,600 |
12 Sep 2019 | 31.94 | 32.15 | 31.36 | 31.58 | 31.58 | 848,600 |
11 Sep 2019 | 30.61 | 32.00 | 30.12 | 31.94 | 31.94 | 1,881,700 |
10 Sep 2019 | 28.87 | 30.50 | 28.82 | 30.43 | 30.43 | 1,799,900 |
09 Sep 2019 | 28.09 | 29.08 | 26.83 | 28.89 | 28.89 | 2,129,600 |
06 Sep 2019 | 26.49 | 27.22 | 26.25 | 27.06 | 27.06 | 2,702,700 |
05 Sep 2019 | 26.44 | 27.01 | 26.15 | 26.32 | 26.32 | 819,600 |
04 Sep 2019 | 26.05 | 26.32 | 25.62 | 26.11 | 26.11 | 787,600 |
03 Sep 2019 | 26.26 | 26.45 | 25.76 | 25.79 | 25.79 | 419,300 |
30 Aug 2019 | 26.66 | 26.74 | 26.28 | 26.46 | 26.46 | 408,000 |
29 Aug 2019 | 26.38 | 26.90 | 26.33 | 26.54 | 26.54 | 297,000 |
28 Aug 2019 | 25.94 | 26.22 | 25.53 | 26.19 | 26.19 | 498,600 |
27 Aug 2019 | 26.66 | 26.88 | 25.80 | 25.95 | 25.95 | 556,700 |
26 Aug 2019 | 26.73 | 26.84 | 26.38 | 26.57 | 26.57 | 356,800 |
23 Aug 2019 | 27.22 | 27.55 | 26.37 | 26.43 | 26.43 | 460,000 |
22 Aug 2019 | 27.46 | 27.80 | 27.18 | 27.33 | 27.33 | 231,000 |
21 Aug 2019 | 27.38 | 27.51 | 27.02 | 27.33 | 27.33 | 491,500 |
20 Aug 2019 | 27.40 | 27.56 | 27.11 | 27.21 | 27.21 | 462,400 |
19 Aug 2019 | 27.89 | 28.00 | 27.39 | 27.43 | 27.43 | 704,300 |
16 Aug 2019 | 27.61 | 27.70 | 27.29 | 27.52 | 27.52 | 416,200 |
15 Aug 2019 | 28.01 | 28.20 | 27.14 | 27.36 | 27.36 | 729,700 |
14 Aug 2019 | 28.44 | 28.44 | 27.82 | 27.92 | 27.92 | 954,500 |
13 Aug 2019 | 28.26 | 29.44 | 28.09 | 29.02 | 29.02 | 363,300 |
12 Aug 2019 | 28.61 | 28.61 | 28.05 | 28.26 | 28.26 | 301,700 |
09 Aug 2019 | 29.24 | 29.52 | 28.01 | 28.77 | 28.77 | 487,600 |
08 Aug 2019 | 29.56 | 29.87 | 28.99 | 29.27 | 29.27 | 772,500 |
07 Aug 2019 | 28.92 | 29.62 | 28.68 | 29.40 | 29.40 | 602,000 |
06 Aug 2019 | 28.73 | 29.39 | 28.47 | 29.23 | 29.23 | 872,600 |
05 Aug 2019 | 28.51 | 28.86 | 28.18 | 28.58 | 28.58 | 551,000 |
02 Aug 2019 | 29.70 | 30.36 | 28.98 | 29.07 | 29.07 | 510,600 |
01 Aug 2019 | 31.78 | 31.93 | 29.53 | 29.64 | 29.64 | 1,258,000 |
31 Jul 2019 | 31.72 | 32.17 | 30.66 | 31.94 | 31.94 | 1,591,500 |
30 Jul 2019 | 32.58 | 32.92 | 31.71 | 32.89 | 32.89 | 1,135,800 |
29 Jul 2019 | 33.27 | 33.42 | 32.86 | 33.02 | 33.02 | 631,300 |
26 Jul 2019 | 32.37 | 33.53 | 32.37 | 33.20 | 33.20 | 649,800 |
25 Jul 2019 | 32.08 | 33.00 | 31.52 | 32.14 | 32.14 | 938,700 |
24 Jul 2019 | 31.06 | 32.32 | 30.71 | 32.24 | 32.24 | 1,772,600 |
23 Jul 2019 | 31.37 | 31.53 | 30.95 | 31.00 | 31.00 | 512,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |