Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Dec 2019 | 37.11 | 37.24 | 36.03 | 36.27 | 36.27 | 1,024,288 |
06 Dec 2019 | 37.30 | 37.58 | 36.77 | 37.10 | 37.10 | 1,212,475 |
05 Dec 2019 | 39.23 | 39.78 | 37.13 | 37.13 | 37.13 | 2,341,023 |
04 Dec 2019 | 37.40 | 37.60 | 36.02 | 37.41 | 37.41 | 1,610,403 |
03 Dec 2019 | 38.52 | 39.00 | 36.95 | 37.16 | 37.16 | 1,486,555 |
02 Dec 2019 | 40.00 | 40.28 | 38.60 | 38.60 | 38.60 | 1,121,059 |
29 Nov 2019 | 38.81 | 39.46 | 38.68 | 39.32 | 39.32 | 1,025,617 |
28 Nov 2019 | 38.75 | 39.11 | 38.23 | 38.68 | 38.68 | 794,320 |
27 Nov 2019 | 39.81 | 40.00 | 38.31 | 38.75 | 38.75 | 1,440,804 |
26 Nov 2019 | 39.99 | 40.38 | 39.68 | 39.68 | 39.68 | 1,577,784 |
25 Nov 2019 | 40.00 | 40.10 | 39.56 | 39.60 | 39.60 | 961,356 |
22 Nov 2019 | 39.98 | 40.09 | 39.62 | 39.85 | 39.85 | 619,867 |
21 Nov 2019 | 39.90 | 40.38 | 39.88 | 39.88 | 39.88 | 822,926 |
20 Nov 2019 | 40.32 | 41.00 | 39.84 | 39.87 | 39.87 | 1,486,797 |
19 Nov 2019 | 40.62 | 41.42 | 40.23 | 40.57 | 40.57 | 1,375,176 |
18 Nov 2019 | 40.64 | 40.96 | 39.92 | 40.60 | 40.60 | 966,370 |
15 Nov 2019 | 40.00 | 40.44 | 39.75 | 40.44 | 40.44 | 893,605 |
14 Nov 2019 | 40.28 | 40.60 | 39.75 | 39.99 | 39.99 | 768,494 |
13 Nov 2019 | 40.50 | 40.50 | 39.90 | 40.10 | 40.10 | 792,679 |
12 Nov 2019 | 40.01 | 41.00 | 40.01 | 40.50 | 40.50 | 1,605,949 |
11 Nov 2019 | 40.87 | 41.02 | 39.30 | 39.60 | 39.60 | 1,573,567 |
08 Nov 2019 | 41.18 | 41.72 | 40.86 | 40.87 | 40.87 | 1,362,516 |
07 Nov 2019 | 40.89 | 41.50 | 40.87 | 41.15 | 41.15 | 1,689,354 |
06 Nov 2019 | 42.32 | 42.90 | 40.70 | 40.70 | 40.70 | 8,237,249 |
05 Nov 2019 | 42.33 | 43.75 | 42.04 | 43.03 | 43.03 | 2,993,529 |
04 Nov 2019 | 42.04 | 42.49 | 41.47 | 41.78 | 41.78 | 1,038,656 |
01 Nov 2019 | 42.13 | 42.46 | 41.41 | 42.04 | 42.04 | 1,001,639 |
31 Oct 2019 | 41.74 | 42.55 | 41.34 | 41.73 | 41.73 | 1,683,917 |
30 Oct 2019 | 42.96 | 43.98 | 41.94 | 41.94 | 41.94 | 3,184,946 |
29 Oct 2019 | 40.08 | 42.90 | 39.70 | 42.62 | 42.62 | 3,084,903 |
28 Oct 2019 | 43.89 | 43.89 | 40.33 | 40.33 | 40.33 | 4,556,006 |
25 Oct 2019 | 42.88 | 45.00 | 42.79 | 43.61 | 43.61 | 11,021,734 |
24 Oct 2019 | 39.55 | 42.27 | 37.60 | 42.14 | 42.14 | 12,422,863 |
23 Oct 2019 | 33.41 | 33.73 | 33.08 | 33.63 | 33.63 | 830,374 |
22 Oct 2019 | 34.75 | 35.01 | 33.22 | 33.41 | 33.41 | 1,164,955 |
21 Oct 2019 | 33.49 | 35.41 | 33.16 | 34.57 | 34.57 | 1,842,182 |
18 Oct 2019 | 32.49 | 33.73 | 32.39 | 33.40 | 33.40 | 2,011,919 |
17 Oct 2019 | 31.48 | 34.57 | 30.63 | 32.56 | 32.56 | 2,722,208 |
16 Oct 2019 | 31.70 | 31.88 | 31.31 | 31.44 | 31.44 | 644,709 |
15 Oct 2019 | 32.16 | 32.62 | 31.61 | 31.68 | 31.68 | 818,232 |
14 Oct 2019 | 31.56 | 32.18 | 31.11 | 32.04 | 32.04 | 726,794 |
11 Oct 2019 | 31.95 | 32.60 | 31.39 | 31.58 | 31.58 | 1,635,529 |
10 Oct 2019 | 31.43 | 32.44 | 31.34 | 31.76 | 31.76 | 1,017,526 |
09 Oct 2019 | 31.76 | 31.92 | 31.32 | 31.52 | 31.52 | 935,513 |
08 Oct 2019 | 33.07 | 33.15 | 31.86 | 32.06 | 32.06 | 848,777 |
07 Oct 2019 | 32.70 | 34.91 | 32.57 | 32.87 | 32.87 | 2,422,019 |
04 Oct 2019 | 32.70 | 33.27 | 32.04 | 32.53 | 32.53 | 2,639,426 |
03 Oct 2019 | 33.35 | 33.48 | 31.76 | 31.92 | 31.92 | 2,006,358 |
02 Oct 2019 | 33.83 | 34.72 | 33.35 | 33.56 | 33.56 | 1,443,992 |
01 Oct 2019 | 33.62 | 34.57 | 33.49 | 33.83 | 33.83 | 1,068,093 |
30 Sep 2019 | 33.19 | 33.80 | 32.54 | 33.63 | 33.63 | 1,105,868 |
27 Sep 2019 | 34.66 | 34.70 | 33.12 | 33.28 | 33.28 | 1,216,486 |
26 Sep 2019 | 35.03 | 35.68 | 34.04 | 34.10 | 34.10 | 1,106,748 |
25 Sep 2019 | 35.58 | 35.93 | 35.03 | 35.09 | 35.09 | 960,418 |
24 Sep 2019 | 34.79 | 36.95 | 34.25 | 36.34 | 36.34 | 1,870,072 |
23 Sep 2019 | 35.78 | 36.43 | 34.24 | 34.74 | 34.74 | 2,235,414 |
20 Sep 2019 | 36.34 | 36.55 | 35.13 | 35.56 | 35.56 | 1,430,004 |
19 Sep 2019 | 37.12 | 37.79 | 35.87 | 36.15 | 36.15 | 1,315,169 |
18 Sep 2019 | 39.24 | 39.83 | 36.53 | 37.12 | 37.12 | 3,794,676 |
17 Sep 2019 | 37.46 | 41.26 | 34.94 | 38.86 | 38.86 | 9,105,511 |
16 Sep 2019 | 36.25 | 39.42 | 32.70 | 37.38 | 37.38 | 7,782,705 |
13 Sep 2019 | 34.57 | 37.55 | 33.74 | 36.53 | 36.53 | 7,143,503 |
12 Sep 2019 | 34.15 | 34.93 | 32.19 | 32.88 | 32.88 | 4,602,229 |
11 Sep 2019 | 28.96 | 31.95 | 28.73 | 31.05 | 31.05 | 4,045,792 |
10 Sep 2019 | 29.43 | 29.43 | 28.70 | 29.03 | 29.03 | 1,578,849 |
09 Sep 2019 | 30.42 | 30.49 | 29.18 | 29.44 | 29.44 | 1,331,515 |
06 Sep 2019 | 28.96 | 31.41 | 28.86 | 30.75 | 30.75 | 2,913,522 |
05 Sep 2019 | 29.64 | 30.53 | 28.55 | 28.76 | 28.76 | 3,037,761 |
04 Sep 2019 | 30.36 | 31.02 | 26.69 | 29.33 | 29.33 | 5,846,767 |
03 Sep 2019 | 32.15 | 32.23 | 29.98 | 30.15 | 30.15 | 2,962,913 |
02 Sep 2019 | 32.70 | 35.88 | 32.32 | 32.73 | 32.73 | 2,364,942 |
30 Aug 2019 | 36.20 | 36.81 | 33.82 | 34.01 | 34.01 | 1,759,391 |
29 Aug 2019 | 33.91 | 36.83 | 33.87 | 36.17 | 36.17 | 2,244,904 |
28 Aug 2019 | 34.57 | 35.50 | 32.98 | 33.97 | 33.97 | 2,485,349 |
27 Aug 2019 | 29.99 | 34.85 | 29.61 | 34.81 | 34.81 | 4,599,459 |
26 Aug 2019 | 28.31 | 29.62 | 27.65 | 28.98 | 28.98 | 1,556,831 |
23 Aug 2019 | 30.37 | 30.64 | 28.83 | 28.86 | 28.86 | 2,035,701 |
22 Aug 2019 | 31.82 | 31.87 | 30.84 | 31.02 | 31.02 | 712,685 |
21 Aug 2019 | 31.58 | 32.18 | 31.28 | 31.82 | 31.82 | 969,179 |
20 Aug 2019 | 30.98 | 31.89 | 30.57 | 31.78 | 31.78 | 1,387,412 |
19 Aug 2019 | 32.70 | 33.63 | 30.47 | 30.70 | 30.70 | 2,825,557 |
16 Aug 2019 | 29.99 | 31.61 | 28.91 | 29.50 | 29.50 | 2,082,781 |
15 Aug 2019 | 30.18 | 30.82 | 28.44 | 29.82 | 29.82 | 2,356,476 |
14 Aug 2019 | 33.19 | 33.44 | 29.89 | 30.24 | 30.24 | 2,146,331 |
13 Aug 2019 | 33.82 | 33.82 | 32.04 | 33.12 | 33.12 | 1,789,810 |
12 Aug 2019 | 35.31 | 35.88 | 33.89 | 34.10 | 34.10 | 1,777,191 |
09 Aug 2019 | 36.89 | 37.22 | 35.45 | 35.59 | 35.59 | 951,515 |
08 Aug 2019 | 36.43 | 37.07 | 35.84 | 36.70 | 36.70 | 1,125,014 |
07 Aug 2019 | 36.90 | 37.88 | 35.32 | 35.41 | 35.41 | 1,768,948 |
06 Aug 2019 | 36.06 | 37.56 | 34.88 | 36.67 | 36.67 | 2,673,476 |
05 Aug 2019 | 36.44 | 39.14 | 35.60 | 38.66 | 38.66 | 2,038,452 |
02 Aug 2019 | 36.79 | 37.13 | 35.17 | 36.60 | 36.60 | 1,371,017 |
01 Aug 2019 | 37.22 | 37.60 | 36.89 | 37.16 | 37.16 | 841,497 |
31 Jul 2019 | 37.37 | 38.00 | 36.48 | 37.23 | 37.23 | 1,468,426 |
30 Jul 2019 | 40.49 | 40.64 | 37.37 | 37.37 | 37.37 | 2,385,848 |
29 Jul 2019 | 41.36 | 41.58 | 40.36 | 40.49 | 40.49 | 1,153,106 |
26 Jul 2019 | 41.94 | 42.18 | 40.84 | 41.40 | 41.40 | 687,895 |
25 Jul 2019 | 42.24 | 42.40 | 41.57 | 41.72 | 41.72 | 784,086 |
24 Jul 2019 | 43.07 | 43.29 | 41.89 | 42.11 | 42.11 | 1,025,984 |
23 Jul 2019 | 42.97 | 43.44 | 42.34 | 43.10 | 43.10 | 984,241 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |