Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Dec 2019 | 41.42 | 41.82 | 40.84 | 41.03 | 41.03 | 1,778,081 |
12 Dec 2019 | 42.12 | 42.37 | 41.17 | 41.42 | 41.42 | 1,317,100 |
11 Dec 2019 | 42.76 | 42.89 | 42.00 | 42.12 | 42.12 | 1,373,600 |
10 Dec 2019 | 42.77 | 43.00 | 42.46 | 42.89 | 42.89 | 1,373,700 |
09 Dec 2019 | 42.49 | 43.03 | 42.41 | 42.72 | 42.72 | 1,469,900 |
06 Dec 2019 | 42.37 | 42.88 | 42.36 | 42.48 | 42.48 | 1,917,200 |
05 Dec 2019 | 41.90 | 42.33 | 41.86 | 42.29 | 42.29 | 1,988,000 |
04 Dec 2019 | 41.72 | 42.39 | 41.66 | 41.92 | 41.92 | 1,350,600 |
03 Dec 2019 | 41.63 | 41.95 | 41.42 | 41.92 | 41.92 | 1,470,500 |
02 Dec 2019 | 41.95 | 42.02 | 41.40 | 41.58 | 41.58 | 1,860,300 |
29 Nov 2019 | 42.40 | 42.65 | 42.00 | 42.03 | 42.03 | 917,900 |
27 Nov 2019 | 41.95 | 42.47 | 41.83 | 42.47 | 42.47 | 1,889,000 |
26 Nov 2019 | 41.75 | 42.09 | 41.61 | 42.07 | 42.07 | 11,313,200 |
25 Nov 2019 | 41.04 | 41.82 | 41.01 | 41.64 | 41.64 | 2,506,300 |
22 Nov 2019 | 41.05 | 41.23 | 40.65 | 40.87 | 40.87 | 1,264,300 |
21 Nov 2019 | 41.45 | 41.71 | 41.00 | 41.00 | 41.00 | 1,287,100 |
20 Nov 2019 | 41.77 | 42.01 | 41.28 | 41.62 | 41.62 | 2,071,800 |
19 Nov 2019 | 41.75 | 41.97 | 41.57 | 41.78 | 41.78 | 1,097,800 |
18 Nov 2019 | 41.18 | 41.90 | 41.16 | 41.59 | 41.59 | 1,244,000 |
15 Nov 2019 | 41.72 | 41.90 | 41.05 | 41.18 | 41.18 | 1,631,000 |
14 Nov 2019 | 41.42 | 41.79 | 41.34 | 41.75 | 41.75 | 1,223,300 |
13 Nov 2019 | 41.16 | 41.54 | 41.16 | 41.29 | 41.29 | 1,489,900 |
12 Nov 2019 | 41.26 | 41.78 | 41.00 | 41.16 | 41.16 | 2,336,600 |
11 Nov 2019 | 41.30 | 41.38 | 40.84 | 41.07 | 41.07 | 1,716,900 |
08 Nov 2019 | 41.11 | 41.68 | 41.01 | 41.07 | 41.07 | 2,557,200 |
07 Nov 2019 | 42.21 | 42.39 | 40.94 | 41.23 | 41.23 | 2,113,900 |
06 Nov 2019 | 43.00 | 43.00 | 42.01 | 42.47 | 42.47 | 2,722,800 |
05 Nov 2019 | 43.13 | 43.29 | 41.74 | 42.39 | 42.39 | 3,221,300 |
04 Nov 2019 | 43.82 | 43.89 | 43.09 | 43.41 | 43.41 | 1,591,300 |
01 Nov 2019 | 44.10 | 44.23 | 43.31 | 43.95 | 43.95 | 1,836,600 |
31 Oct 2019 | 43.90 | 44.33 | 43.74 | 44.04 | 44.04 | 1,673,800 |
30 Oct 2019 | 43.49 | 43.88 | 43.40 | 43.82 | 43.82 | 1,742,200 |
30 Oct 2019 | 0.67 Dividend | |||||
29 Oct 2019 | 43.71 | 44.51 | 43.70 | 44.16 | 43.49 | 1,685,000 |
28 Oct 2019 | 43.75 | 44.02 | 43.53 | 43.69 | 43.03 | 1,674,600 |
25 Oct 2019 | 44.30 | 44.42 | 43.78 | 43.92 | 43.25 | 1,743,300 |
24 Oct 2019 | 44.50 | 44.59 | 44.17 | 44.39 | 43.72 | 1,369,800 |
23 Oct 2019 | 44.46 | 44.69 | 44.07 | 44.40 | 43.73 | 1,831,100 |
22 Oct 2019 | 44.40 | 44.70 | 44.20 | 44.41 | 43.74 | 1,493,000 |
21 Oct 2019 | 44.40 | 44.70 | 43.80 | 44.40 | 43.73 | 2,269,500 |
18 Oct 2019 | 44.24 | 45.01 | 44.22 | 44.96 | 44.28 | 1,083,900 |
17 Oct 2019 | 43.40 | 44.25 | 43.20 | 44.20 | 43.53 | 1,722,500 |
16 Oct 2019 | 43.42 | 43.49 | 42.93 | 43.29 | 42.63 | 1,161,800 |
15 Oct 2019 | 43.11 | 43.63 | 43.02 | 43.41 | 42.75 | 1,545,800 |
14 Oct 2019 | 42.50 | 43.08 | 42.37 | 43.02 | 42.37 | 912,400 |
11 Oct 2019 | 42.39 | 42.92 | 42.15 | 42.42 | 41.78 | 1,357,300 |
10 Oct 2019 | 42.20 | 42.52 | 41.90 | 42.25 | 41.61 | 999,900 |
09 Oct 2019 | 42.82 | 42.94 | 42.23 | 42.25 | 41.61 | 1,098,200 |
08 Oct 2019 | 42.38 | 42.72 | 41.94 | 42.64 | 41.99 | 1,735,200 |
07 Oct 2019 | 42.09 | 42.58 | 42.09 | 42.36 | 41.72 | 1,214,200 |
04 Oct 2019 | 42.03 | 42.43 | 42.03 | 42.41 | 41.77 | 895,700 |
03 Oct 2019 | 41.52 | 42.21 | 41.40 | 42.00 | 41.36 | 1,091,100 |
02 Oct 2019 | 41.28 | 41.56 | 41.03 | 41.40 | 40.77 | 1,117,600 |
01 Oct 2019 | 41.70 | 41.90 | 41.15 | 41.28 | 40.65 | 1,115,600 |
30 Sep 2019 | 41.69 | 41.96 | 41.60 | 41.79 | 41.16 | 1,064,000 |
27 Sep 2019 | 42.06 | 42.23 | 41.45 | 41.62 | 40.99 | 1,321,500 |
26 Sep 2019 | 42.13 | 42.25 | 41.84 | 42.01 | 41.37 | 1,244,900 |
25 Sep 2019 | 41.69 | 42.15 | 41.62 | 41.88 | 41.24 | 1,545,500 |
24 Sep 2019 | 41.37 | 41.99 | 41.34 | 41.75 | 41.12 | 2,546,600 |
23 Sep 2019 | 40.95 | 41.51 | 40.91 | 41.27 | 40.64 | 1,797,800 |
20 Sep 2019 | 41.20 | 41.36 | 40.94 | 40.95 | 40.33 | 2,429,300 |
19 Sep 2019 | 41.34 | 41.43 | 41.04 | 41.18 | 40.56 | 960,900 |
18 Sep 2019 | 41.57 | 41.61 | 40.85 | 41.13 | 40.51 | 2,183,300 |
17 Sep 2019 | 41.21 | 41.65 | 41.20 | 41.42 | 40.79 | 1,475,100 |
16 Sep 2019 | 40.66 | 41.11 | 40.41 | 41.02 | 40.40 | 1,391,400 |
13 Sep 2019 | 41.00 | 41.63 | 40.26 | 40.52 | 39.91 | 1,372,000 |
12 Sep 2019 | 41.21 | 41.43 | 40.87 | 41.16 | 40.54 | 1,558,200 |
11 Sep 2019 | 40.34 | 40.75 | 40.05 | 40.66 | 40.04 | 1,692,600 |
10 Sep 2019 | 40.25 | 40.34 | 39.83 | 40.18 | 39.57 | 3,959,000 |
09 Sep 2019 | 41.44 | 41.47 | 40.98 | 41.36 | 40.73 | 1,198,800 |
06 Sep 2019 | 41.39 | 41.64 | 41.33 | 41.50 | 40.87 | 912,000 |
05 Sep 2019 | 41.37 | 41.56 | 40.86 | 41.39 | 40.76 | 1,049,900 |
04 Sep 2019 | 41.49 | 41.67 | 41.30 | 41.55 | 40.92 | 1,089,600 |
03 Sep 2019 | 40.74 | 41.49 | 40.66 | 41.24 | 40.61 | 1,661,300 |
30 Aug 2019 | 40.68 | 40.85 | 40.42 | 40.68 | 40.06 | 1,045,500 |
29 Aug 2019 | 40.44 | 40.72 | 40.27 | 40.65 | 40.03 | 947,700 |
28 Aug 2019 | 40.06 | 40.44 | 39.91 | 40.18 | 39.57 | 1,204,500 |
27 Aug 2019 | 40.61 | 40.84 | 40.06 | 40.06 | 39.45 | 1,826,100 |
26 Aug 2019 | 40.57 | 40.84 | 39.96 | 40.38 | 39.77 | 2,199,900 |
23 Aug 2019 | 40.13 | 41.32 | 40.13 | 40.39 | 39.78 | 3,798,000 |
22 Aug 2019 | 39.48 | 40.22 | 39.39 | 40.18 | 39.57 | 2,550,600 |
21 Aug 2019 | 39.25 | 39.65 | 39.03 | 39.51 | 38.91 | 2,634,700 |
20 Aug 2019 | 39.44 | 39.49 | 39.06 | 39.19 | 38.60 | 2,464,900 |
19 Aug 2019 | 39.02 | 39.56 | 38.90 | 39.32 | 38.72 | 3,007,000 |
16 Aug 2019 | 38.30 | 39.37 | 38.30 | 39.22 | 38.62 | 2,105,500 |
15 Aug 2019 | 38.33 | 38.50 | 37.96 | 38.30 | 37.72 | 2,257,700 |
14 Aug 2019 | 38.23 | 38.52 | 38.03 | 38.18 | 37.60 | 1,628,500 |
13 Aug 2019 | 38.18 | 38.57 | 37.81 | 38.55 | 37.97 | 1,655,400 |
12 Aug 2019 | 38.70 | 38.78 | 37.89 | 38.26 | 37.68 | 1,759,700 |
09 Aug 2019 | 38.10 | 38.77 | 38.09 | 38.68 | 38.09 | 2,934,800 |
08 Aug 2019 | 36.58 | 38.42 | 36.49 | 38.41 | 37.83 | 3,279,800 |
07 Aug 2019 | 36.01 | 36.70 | 35.81 | 36.43 | 35.88 | 1,420,000 |
06 Aug 2019 | 35.89 | 36.37 | 35.78 | 36.00 | 35.45 | 1,350,400 |
05 Aug 2019 | 36.45 | 36.50 | 35.38 | 35.88 | 35.34 | 1,200,700 |
02 Aug 2019 | 36.29 | 36.71 | 36.22 | 36.58 | 36.03 | 786,400 |
01 Aug 2019 | 36.30 | 36.46 | 35.96 | 36.29 | 35.74 | 1,455,400 |
31 Jul 2019 | 36.45 | 36.72 | 36.13 | 36.30 | 35.75 | 1,228,900 |
30 Jul 2019 | 36.48 | 36.77 | 36.18 | 36.50 | 35.95 | 721,100 |
30 Jul 2019 | 0.66 Dividend | |||||
29 Jul 2019 | 37.18 | 37.55 | 37.04 | 37.14 | 35.93 | 1,182,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |