Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2019 | 50.58 | 51.30 | 50.04 | 51.20 | 51.20 | 276,003 |
05 Dec 2019 | 50.92 | 51.06 | 50.68 | 50.78 | 50.78 | 300,947 |
04 Dec 2019 | 50.26 | 51.32 | 50.26 | 50.54 | 50.54 | 378,709 |
03 Dec 2019 | 51.16 | 51.60 | 50.16 | 50.52 | 50.52 | 509,616 |
02 Dec 2019 | 52.16 | 52.46 | 51.22 | 51.36 | 51.36 | 389,966 |
29 Nov 2019 | 52.60 | 52.72 | 51.00 | 51.74 | 51.74 | 375,320 |
28 Nov 2019 | 53.40 | 53.40 | 52.64 | 52.96 | 52.96 | 227,123 |
27 Nov 2019 | 53.50 | 53.50 | 53.00 | 53.26 | 53.26 | 247,203 |
26 Nov 2019 | 53.16 | 53.64 | 52.80 | 53.28 | 53.28 | 617,983 |
25 Nov 2019 | 53.00 | 53.48 | 52.98 | 53.00 | 53.00 | 215,466 |
22 Nov 2019 | 52.64 | 53.50 | 52.64 | 53.30 | 53.30 | 344,853 |
21 Nov 2019 | 52.62 | 53.16 | 52.42 | 52.66 | 52.66 | 271,592 |
20 Nov 2019 | 52.62 | 53.20 | 52.34 | 53.06 | 53.06 | 369,380 |
19 Nov 2019 | 52.92 | 53.80 | 52.54 | 52.96 | 52.96 | 266,356 |
18 Nov 2019 | 53.80 | 53.98 | 52.74 | 52.90 | 52.90 | 280,432 |
15 Nov 2019 | 53.46 | 54.14 | 53.30 | 53.86 | 53.86 | 251,431 |
14 Nov 2019 | 53.80 | 54.20 | 53.56 | 53.56 | 53.56 | 235,368 |
13 Nov 2019 | 53.62 | 54.06 | 53.16 | 54.06 | 54.06 | 250,555 |
12 Nov 2019 | 54.00 | 54.24 | 53.76 | 54.16 | 54.16 | 301,293 |
11 Nov 2019 | 53.68 | 54.02 | 53.34 | 54.00 | 54.00 | 201,796 |
08 Nov 2019 | 54.02 | 54.42 | 53.52 | 53.98 | 53.98 | 258,769 |
07 Nov 2019 | 53.90 | 55.18 | 53.90 | 54.54 | 54.54 | 486,128 |
06 Nov 2019 | 54.12 | 54.40 | 53.54 | 54.24 | 54.24 | 361,931 |
05 Nov 2019 | 53.70 | 54.68 | 53.70 | 54.28 | 54.28 | 383,101 |
04 Nov 2019 | 53.00 | 54.06 | 52.88 | 54.04 | 54.04 | 320,209 |
01 Nov 2019 | 52.40 | 52.86 | 52.02 | 52.78 | 52.78 | 212,425 |
31 Oct 2019 | 52.02 | 52.92 | 51.52 | 52.32 | 52.32 | 426,413 |
30 Oct 2019 | 52.50 | 53.44 | 52.38 | 52.52 | 52.52 | 317,576 |
29 Oct 2019 | 52.80 | 52.98 | 51.88 | 52.86 | 52.86 | 370,651 |
28 Oct 2019 | 52.00 | 52.94 | 51.82 | 52.92 | 52.92 | 282,925 |
25 Oct 2019 | 52.08 | 52.58 | 52.02 | 52.18 | 52.18 | 230,369 |
24 Oct 2019 | 51.94 | 52.58 | 51.70 | 52.28 | 52.28 | 293,058 |
23 Oct 2019 | 50.74 | 51.92 | 50.74 | 51.92 | 51.92 | 348,196 |
22 Oct 2019 | 50.00 | 51.08 | 49.78 | 51.08 | 51.08 | 413,611 |
21 Oct 2019 | 49.40 | 50.00 | 49.33 | 49.59 | 49.59 | 228,741 |
18 Oct 2019 | 49.74 | 50.02 | 49.56 | 49.73 | 49.73 | 234,317 |
17 Oct 2019 | 49.20 | 49.95 | 48.82 | 49.66 | 49.66 | 323,645 |
16 Oct 2019 | 49.50 | 49.95 | 49.09 | 49.95 | 49.95 | 385,233 |
15 Oct 2019 | 49.60 | 50.00 | 48.80 | 50.00 | 50.00 | 411,478 |
14 Oct 2019 | 48.79 | 49.55 | 48.79 | 49.40 | 49.40 | 198,433 |
11 Oct 2019 | 48.60 | 49.50 | 48.51 | 49.24 | 49.24 | 467,364 |
10 Oct 2019 | 48.27 | 49.00 | 48.00 | 48.75 | 48.75 | 376,331 |
09 Oct 2019 | 49.02 | 49.10 | 48.20 | 48.60 | 48.60 | 485,874 |
08 Oct 2019 | 48.87 | 49.49 | 48.51 | 49.26 | 49.26 | 430,818 |
07 Oct 2019 | 48.49 | 49.19 | 48.17 | 49.04 | 49.04 | 248,570 |
04 Oct 2019 | 48.40 | 48.65 | 48.00 | 48.46 | 48.46 | 302,496 |
03 Oct 2019 | 48.66 | 48.95 | 47.85 | 48.39 | 48.39 | 481,871 |
02 Oct 2019 | 49.80 | 49.80 | 48.66 | 48.66 | 48.66 | 480,771 |
01 Oct 2019 | 49.49 | 49.75 | 49.13 | 49.57 | 49.57 | 277,356 |
30 Sep 2019 | 49.45 | 49.75 | 48.96 | 49.24 | 49.24 | 374,326 |
27 Sep 2019 | 48.50 | 49.76 | 48.50 | 49.76 | 49.76 | 449,852 |
26 Sep 2019 | 48.24 | 49.03 | 48.09 | 48.41 | 48.41 | 215,189 |
25 Sep 2019 | 48.72 | 48.90 | 47.95 | 48.61 | 48.61 | 317,114 |
24 Sep 2019 | 49.21 | 49.57 | 48.99 | 49.33 | 49.33 | 268,956 |
23 Sep 2019 | 49.46 | 49.67 | 49.15 | 49.30 | 49.30 | 343,725 |
20 Sep 2019 | 48.81 | 49.83 | 48.22 | 49.83 | 49.83 | 1,278,366 |
19 Sep 2019 | 48.13 | 48.92 | 47.53 | 48.92 | 48.92 | 512,010 |
18 Sep 2019 | 47.80 | 48.68 | 47.46 | 48.05 | 48.05 | 478,978 |
17 Sep 2019 | 47.39 | 47.78 | 46.90 | 47.78 | 47.78 | 650,812 |
16 Sep 2019 | 47.40 | 47.76 | 46.62 | 46.62 | 46.62 | 564,566 |
13 Sep 2019 | 46.07 | 46.57 | 45.71 | 45.71 | 45.71 | 347,333 |
12 Sep 2019 | 46.58 | 47.08 | 46.06 | 46.33 | 46.33 | 318,459 |
11 Sep 2019 | 47.16 | 47.41 | 46.37 | 46.55 | 46.55 | 363,832 |
10 Sep 2019 | 46.49 | 47.37 | 46.17 | 47.14 | 47.14 | 402,647 |
09 Sep 2019 | 46.40 | 46.83 | 46.10 | 46.61 | 46.61 | 283,020 |
06 Sep 2019 | 46.95 | 47.13 | 46.30 | 46.51 | 46.51 | 310,294 |
05 Sep 2019 | 45.97 | 47.04 | 45.97 | 46.82 | 46.82 | 354,757 |
04 Sep 2019 | 46.38 | 46.62 | 45.94 | 46.25 | 46.25 | 231,463 |
03 Sep 2019 | 46.79 | 46.79 | 45.45 | 45.82 | 45.82 | 288,619 |
02 Sep 2019 | 46.53 | 46.96 | 46.17 | 46.76 | 46.76 | 251,349 |
30 Aug 2019 | 46.04 | 46.76 | 45.92 | 46.41 | 46.41 | 301,989 |
29 Aug 2019 | 46.05 | 46.56 | 45.85 | 46.17 | 46.17 | 202,617 |
28 Aug 2019 | 45.94 | 46.42 | 45.49 | 46.05 | 46.05 | 265,620 |
27 Aug 2019 | 45.20 | 46.02 | 45.03 | 45.40 | 45.40 | 419,445 |
26 Aug 2019 | 45.40 | 45.93 | 45.12 | 45.34 | 45.34 | 228,637 |
23 Aug 2019 | 46.98 | 46.98 | 45.35 | 45.86 | 45.86 | 375,092 |
22 Aug 2019 | 46.67 | 47.40 | 46.29 | 46.76 | 46.76 | 491,263 |
21 Aug 2019 | 45.53 | 47.30 | 45.53 | 47.08 | 47.08 | 512,476 |
20 Aug 2019 | 45.37 | 45.80 | 45.30 | 45.43 | 45.43 | 307,584 |
19 Aug 2019 | 44.28 | 45.60 | 44.23 | 45.19 | 45.19 | 352,775 |
16 Aug 2019 | 43.81 | 44.27 | 43.52 | 43.73 | 43.73 | 245,154 |
14 Aug 2019 | 44.90 | 45.29 | 43.70 | 44.04 | 44.04 | 446,966 |
13 Aug 2019 | 44.00 | 45.53 | 43.62 | 45.02 | 45.02 | 399,017 |
12 Aug 2019 | 44.50 | 44.91 | 43.80 | 44.09 | 44.09 | 194,084 |
09 Aug 2019 | 44.48 | 44.57 | 43.88 | 44.41 | 44.41 | 222,421 |
08 Aug 2019 | 44.10 | 44.30 | 43.72 | 44.23 | 44.23 | 329,995 |
07 Aug 2019 | 43.58 | 44.50 | 43.02 | 43.30 | 43.30 | 350,768 |
06 Aug 2019 | 44.20 | 44.49 | 43.65 | 43.91 | 43.91 | 303,994 |
05 Aug 2019 | 44.90 | 44.91 | 43.57 | 44.11 | 44.11 | 361,928 |
02 Aug 2019 | 44.50 | 45.41 | 43.87 | 44.89 | 44.89 | 388,305 |
01 Aug 2019 | 46.00 | 46.00 | 44.68 | 45.04 | 45.04 | 363,335 |
31 Jul 2019 | 43.97 | 45.32 | 43.93 | 45.31 | 45.31 | 597,075 |
30 Jul 2019 | 43.96 | 43.96 | 43.06 | 43.40 | 43.40 | 193,513 |
29 Jul 2019 | 44.04 | 44.09 | 43.50 | 43.54 | 43.54 | 187,755 |
26 Jul 2019 | 44.71 | 44.71 | 43.88 | 44.16 | 44.16 | 177,792 |
25 Jul 2019 | 44.34 | 44.88 | 44.01 | 44.30 | 44.30 | 223,102 |
24 Jul 2019 | 43.28 | 44.35 | 43.28 | 44.17 | 44.17 | 237,847 |
23 Jul 2019 | 43.65 | 44.03 | 43.41 | 43.78 | 43.78 | 179,485 |
22 Jul 2019 | 42.70 | 43.53 | 42.70 | 43.15 | 43.15 | 178,424 |
19 Jul 2019 | 42.86 | 42.97 | 42.32 | 42.70 | 42.70 | 154,484 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |