Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2019 | 46.39 | 46.90 | 46.31 | 46.50 | 46.50 | 357,057 |
04 Dec 2019 | 48.11 | 48.26 | 46.21 | 46.28 | 46.28 | 593,500 |
03 Dec 2019 | 46.11 | 46.36 | 45.93 | 46.20 | 46.20 | 733,700 |
02 Dec 2019 | 47.41 | 47.49 | 46.62 | 46.82 | 46.82 | 625,600 |
29 Nov 2019 | 47.96 | 48.04 | 47.24 | 47.32 | 47.32 | 195,200 |
27 Nov 2019 | 47.49 | 48.23 | 47.49 | 48.09 | 48.09 | 400,800 |
26 Nov 2019 | 47.39 | 47.54 | 46.99 | 47.38 | 47.38 | 428,800 |
25 Nov 2019 | 46.60 | 47.36 | 46.56 | 47.32 | 47.32 | 785,900 |
22 Nov 2019 | 46.21 | 46.73 | 45.75 | 46.46 | 46.46 | 575,700 |
21 Nov 2019 | 46.93 | 47.05 | 45.70 | 45.93 | 45.93 | 944,100 |
20 Nov 2019 | 48.15 | 48.67 | 46.95 | 47.01 | 47.01 | 698,200 |
19 Nov 2019 | 47.81 | 48.50 | 47.21 | 48.32 | 48.32 | 760,200 |
18 Nov 2019 | 49.58 | 49.81 | 47.54 | 47.68 | 47.68 | 1,025,500 |
15 Nov 2019 | 48.59 | 49.96 | 48.50 | 49.55 | 49.55 | 915,000 |
14 Nov 2019 | 48.46 | 48.76 | 47.74 | 48.05 | 48.05 | 378,300 |
13 Nov 2019 | 47.63 | 48.69 | 47.50 | 48.57 | 48.57 | 498,500 |
12 Nov 2019 | 48.01 | 48.46 | 47.61 | 47.98 | 47.98 | 487,200 |
11 Nov 2019 | 47.33 | 48.10 | 47.33 | 47.89 | 47.89 | 600,900 |
08 Nov 2019 | 47.33 | 48.05 | 47.25 | 47.75 | 47.75 | 561,100 |
07 Nov 2019 | 48.50 | 48.64 | 47.53 | 47.63 | 47.63 | 545,100 |
06 Nov 2019 | 48.39 | 48.39 | 47.24 | 48.06 | 48.06 | 776,400 |
05 Nov 2019 | 48.56 | 48.98 | 47.78 | 48.47 | 48.47 | 604,800 |
04 Nov 2019 | 48.76 | 48.93 | 48.10 | 48.44 | 48.44 | 1,432,300 |
01 Nov 2019 | 48.45 | 49.01 | 48.17 | 48.25 | 48.25 | 1,284,500 |
31 Oct 2019 | 48.92 | 48.92 | 47.59 | 48.00 | 48.00 | 1,061,800 |
30 Oct 2019 | 49.21 | 49.35 | 48.54 | 49.02 | 49.02 | 813,000 |
29 Oct 2019 | 49.70 | 50.15 | 49.12 | 49.19 | 49.19 | 952,500 |
29 Oct 2019 | 0.08 Dividend | |||||
28 Oct 2019 | 48.55 | 49.68 | 48.55 | 49.63 | 49.55 | 1,254,800 |
25 Oct 2019 | 47.40 | 48.04 | 46.42 | 47.98 | 47.90 | 1,228,700 |
24 Oct 2019 | 46.28 | 47.72 | 44.62 | 47.57 | 47.49 | 2,463,100 |
23 Oct 2019 | 47.70 | 47.96 | 47.23 | 47.62 | 47.54 | 1,038,300 |
22 Oct 2019 | 49.08 | 49.51 | 48.00 | 48.04 | 47.96 | 964,400 |
21 Oct 2019 | 49.15 | 49.40 | 48.75 | 49.01 | 48.93 | 901,600 |
18 Oct 2019 | 48.39 | 48.80 | 47.87 | 48.71 | 48.63 | 972,300 |
17 Oct 2019 | 47.43 | 48.60 | 47.39 | 48.40 | 48.32 | 1,151,600 |
16 Oct 2019 | 47.68 | 47.88 | 46.98 | 47.18 | 47.10 | 718,000 |
15 Oct 2019 | 47.51 | 48.21 | 47.21 | 47.98 | 47.90 | 568,900 |
14 Oct 2019 | 47.34 | 47.44 | 46.86 | 47.12 | 47.04 | 517,600 |
11 Oct 2019 | 47.21 | 47.91 | 46.80 | 47.37 | 47.29 | 798,700 |
10 Oct 2019 | 46.17 | 46.80 | 45.87 | 46.23 | 46.16 | 555,900 |
09 Oct 2019 | 46.22 | 46.38 | 45.76 | 45.99 | 45.92 | 540,800 |
08 Oct 2019 | 46.29 | 46.55 | 45.50 | 45.56 | 45.49 | 590,500 |
07 Oct 2019 | 47.00 | 47.28 | 46.57 | 46.79 | 46.71 | 680,200 |
04 Oct 2019 | 47.20 | 47.68 | 46.91 | 47.62 | 47.54 | 607,400 |
03 Oct 2019 | 46.40 | 47.04 | 45.43 | 46.87 | 46.79 | 1,343,600 |
02 Oct 2019 | 46.35 | 46.86 | 45.61 | 46.24 | 46.17 | 945,600 |
01 Oct 2019 | 47.48 | 47.84 | 46.58 | 46.88 | 46.80 | 957,900 |
30 Sep 2019 | 46.50 | 47.14 | 46.24 | 47.06 | 46.98 | 987,800 |
27 Sep 2019 | 47.50 | 47.53 | 46.07 | 46.29 | 46.22 | 903,700 |
26 Sep 2019 | 47.91 | 48.09 | 47.34 | 47.69 | 47.61 | 634,600 |
25 Sep 2019 | 47.25 | 47.89 | 46.44 | 47.79 | 47.71 | 861,400 |
24 Sep 2019 | 48.09 | 48.43 | 46.85 | 47.12 | 47.04 | 871,200 |
23 Sep 2019 | 47.24 | 48.36 | 47.20 | 48.01 | 47.93 | 609,100 |
20 Sep 2019 | 47.81 | 47.96 | 46.93 | 47.52 | 47.44 | 1,415,200 |
19 Sep 2019 | 47.73 | 47.93 | 47.29 | 47.63 | 47.55 | 704,700 |
18 Sep 2019 | 47.90 | 48.00 | 46.85 | 47.59 | 47.51 | 825,000 |
17 Sep 2019 | 47.35 | 47.83 | 46.94 | 47.43 | 47.35 | 960,200 |
16 Sep 2019 | 46.75 | 47.27 | 46.42 | 47.27 | 47.19 | 716,300 |
13 Sep 2019 | 46.67 | 47.57 | 46.34 | 47.11 | 47.03 | 984,400 |
12 Sep 2019 | 45.51 | 46.75 | 45.51 | 46.51 | 46.44 | 880,900 |
11 Sep 2019 | 44.86 | 45.78 | 44.56 | 45.47 | 45.40 | 875,400 |
10 Sep 2019 | 44.40 | 44.95 | 43.86 | 44.75 | 44.68 | 1,091,500 |
09 Sep 2019 | 44.57 | 44.60 | 44.13 | 44.57 | 44.50 | 676,700 |
06 Sep 2019 | 44.20 | 44.66 | 43.87 | 44.29 | 44.22 | 807,500 |
05 Sep 2019 | 43.66 | 44.75 | 43.66 | 44.18 | 44.11 | 822,000 |
04 Sep 2019 | 43.04 | 43.58 | 42.79 | 43.22 | 43.15 | 887,200 |
03 Sep 2019 | 42.64 | 42.83 | 42.23 | 42.58 | 42.51 | 559,600 |
30 Aug 2019 | 43.10 | 43.54 | 42.61 | 42.83 | 42.76 | 489,500 |
29 Aug 2019 | 42.20 | 43.05 | 42.16 | 42.89 | 42.82 | 392,600 |
28 Aug 2019 | 41.08 | 41.78 | 40.77 | 41.62 | 41.55 | 345,300 |
27 Aug 2019 | 41.88 | 42.04 | 41.03 | 41.18 | 41.11 | 995,900 |
26 Aug 2019 | 41.94 | 42.14 | 41.33 | 41.53 | 41.46 | 861,800 |
23 Aug 2019 | 42.94 | 42.94 | 41.24 | 41.49 | 41.42 | 719,500 |
22 Aug 2019 | 43.36 | 43.36 | 41.51 | 43.16 | 43.09 | 892,100 |
21 Aug 2019 | 42.95 | 43.42 | 42.58 | 43.41 | 43.34 | 829,400 |
20 Aug 2019 | 42.82 | 43.03 | 42.11 | 42.41 | 42.34 | 621,500 |
19 Aug 2019 | 43.03 | 43.31 | 42.77 | 42.79 | 42.72 | 709,900 |
16 Aug 2019 | 41.78 | 42.35 | 41.54 | 42.26 | 42.19 | 506,700 |
15 Aug 2019 | 41.37 | 41.80 | 41.08 | 41.36 | 41.29 | 648,200 |
14 Aug 2019 | 41.19 | 41.58 | 40.00 | 41.22 | 41.15 | 747,200 |
13 Aug 2019 | 41.17 | 42.65 | 39.78 | 42.18 | 42.11 | 912,500 |
12 Aug 2019 | 41.60 | 41.60 | 40.95 | 41.07 | 41.00 | 631,200 |
09 Aug 2019 | 41.71 | 41.94 | 41.17 | 41.53 | 41.46 | 741,400 |
08 Aug 2019 | 41.39 | 42.03 | 40.92 | 41.99 | 41.92 | 794,200 |
07 Aug 2019 | 39.86 | 41.06 | 39.86 | 40.89 | 40.82 | 920,000 |
06 Aug 2019 | 40.79 | 41.66 | 39.98 | 40.47 | 40.40 | 1,078,800 |
05 Aug 2019 | 41.10 | 41.29 | 40.15 | 40.48 | 40.41 | 1,421,700 |
02 Aug 2019 | 42.21 | 42.21 | 41.26 | 41.54 | 41.47 | 678,300 |
01 Aug 2019 | 43.43 | 44.48 | 41.97 | 42.35 | 42.28 | 1,833,600 |
31 Jul 2019 | 44.00 | 44.35 | 43.11 | 43.51 | 43.44 | 1,204,900 |
30 Jul 2019 | 44.48 | 44.67 | 43.85 | 44.29 | 44.22 | 1,260,000 |
30 Jul 2019 | 0.08 Dividend | |||||
29 Jul 2019 | 44.06 | 45.12 | 43.35 | 44.87 | 44.72 | 1,795,500 |
26 Jul 2019 | 43.15 | 44.45 | 43.14 | 43.98 | 43.83 | 1,923,300 |
25 Jul 2019 | 42.43 | 44.65 | 41.85 | 43.06 | 42.91 | 3,722,100 |
24 Jul 2019 | 39.91 | 42.18 | 39.91 | 42.14 | 42.00 | 2,544,600 |
23 Jul 2019 | 39.06 | 39.74 | 38.67 | 39.72 | 39.59 | 972,300 |
22 Jul 2019 | 38.04 | 39.13 | 38.04 | 38.72 | 38.59 | 1,283,200 |
19 Jul 2019 | 38.22 | 38.46 | 37.95 | 38.05 | 37.92 | 821,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |