| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2019 | 75,593.00 | 76,608.00 | 73,852.00 | 75,157.00 | 75,157.00 | 123,268 |
| Apr 23, 2019 | 75,933.00 | 75,933.00 | 73,749.00 | 75,593.00 | 75,593.00 | 129,903 |
| Apr 18, 2019 | 75,000.00 | 75,952.00 | 73,958.00 | 75,000.00 | 75,000.00 | 362,486 |
| Apr 17, 2019 | 76,995.00 | 76,995.00 | 73,744.00 | 75,000.00 | 75,000.00 | 318,636 |
| Apr 16, 2019 | 77,983.00 | 78,046.00 | 75,232.00 | 76,300.00 | 76,300.00 | 465,394 |
| Apr 15, 2019 | 77,650.00 | 78,000.00 | 74,518.00 | 75,966.00 | 75,966.00 | 391,031 |
| Apr 12, 2019 | 77,303.00 | 79,550.00 | 76,564.00 | 77,400.00 | 77,400.00 | 302,289 |
| Apr 11, 2019 | 81,550.00 | 83,984.00 | 77,500.00 | 77,562.00 | 77,562.00 | 452,684 |
| Apr 10, 2019 | 84,296.00 | 84,296.00 | 80,947.00 | 81,254.00 | 81,254.00 | 380,130 |
| Apr 09, 2019 | 82,009.00 | 84,583.00 | 82,009.00 | 84,583.00 | 84,583.00 | 353,218 |
| Apr 08, 2019 | 79,400.00 | 83,920.00 | 79,217.00 | 83,500.00 | 83,500.00 | 334,669 |
| Apr 05, 2019 | 79,499.00 | 80,242.00 | 78,094.00 | 79,506.00 | 79,506.00 | 307,982 |
| Apr 04, 2019 | 80,300.00 | 80,997.00 | 77,680.00 | 78,786.00 | 78,786.00 | 227,788 |
| Apr 03, 2019 | 78,291.00 | 79,999.00 | 76,199.00 | 78,300.00 | 78,300.00 | 437,741 |
| Apr 02, 2019 | 75,000.00 | 77,393.00 | 74,268.00 | 76,212.00 | 76,212.00 | 336,389 |
| Apr 01, 2019 | 73,650.00 | 75,337.00 | 71,293.00 | 74,735.00 | 74,735.00 | 488,027 |
| Mar 29, 2019 | 72,900.00 | 74,132.00 | 72,000.00 | 73,615.00 | 73,615.00 | 790,338 |
| Mar 28, 2019 | 79,098.00 | 80,643.00 | 72,304.00 | 72,809.00 | 72,809.00 | 776,814 |
| Mar 27, 2019 | 79,600.00 | 81,658.00 | 78,508.00 | 78,800.00 | 78,800.00 | 369,554 |
| Mar 26, 2019 | 79,100.00 | 81,383.00 | 78,630.00 | 79,500.00 | 79,500.00 | 378,709 |
| Mar 25, 2019 | 83,000.00 | 83,000.00 | 77,697.00 | 79,686.00 | 79,686.00 | 410,056 |
| Mar 22, 2019 | 82,227.00 | 84,202.00 | 81,305.00 | 83,500.00 | 83,500.00 | 333,832 |
| Mar 20, 2019 | 81,799.00 | 82,912.00 | 80,455.00 | 81,450.00 | 81,450.00 | 433,609 |
| Mar 19, 2019 | 79,763.00 | 82,717.00 | 79,409.00 | 81,000.00 | 81,000.00 | 376,019 |
| Mar 18, 2019 | 77,499.00 | 80,645.00 | 76,701.00 | 80,117.00 | 80,117.00 | 323,399 |
| Mar 15, 2019 | 74,200.00 | 77,842.00 | 73,078.00 | 77,758.00 | 77,758.00 | 1,844,639 |
| Mar 14, 2019 | 73,875.00 | 74,187.00 | 72,372.00 | 74,000.00 | 74,000.00 | 343,170 |
| Mar 13, 2019 | 72,755.00 | 75,483.00 | 72,755.00 | 73,675.00 | 73,675.00 | 198,197 |
| Mar 12, 2019 | 75,510.00 | 76,455.00 | 72,630.00 | 73,673.00 | 73,673.00 | 241,317 |
| Mar 11, 2019 | 74,015.00 | 76,736.00 | 74,015.00 | 75,506.00 | 75,506.00 | 166,054 |
| Mar 08, 2019 | 72,402.00 | 76,999.00 | 72,402.00 | 75,139.00 | 75,139.00 | 180,089 |
| Mar 07, 2019 | 72,201.00 | 73,979.00 | 72,100.00 | 73,782.00 | 73,782.00 | 272,537 |
| Mar 06, 2019 | 74,067.00 | 75,453.00 | 72,710.00 | 73,576.00 | 73,576.00 | 271,043 |
| Mar 06, 2019 | 751 Dividend | |||||
| Mar 05, 2019 | 77,000.00 | 78,332.00 | 74,018.00 | 74,391.00 | 73,640.00 | 440,108 |
| Mar 04, 2019 | 75,090.00 | 77,100.00 | 74,432.00 | 77,100.00 | 76,321.66 | 190,895 |
| Mar 01, 2019 | 77,000.00 | 77,876.00 | 75,464.00 | 75,635.00 | 74,871.45 | 292,159 |
| Feb 28, 2019 | 74,300.00 | 76,831.00 | 74,047.00 | 76,661.00 | 75,887.09 | 345,313 |
| Feb 27, 2019 | 73,600.00 | 78,315.00 | 73,525.00 | 74,666.00 | 73,912.23 | 348,033 |
| Feb 26, 2019 | 72,077.00 | 76,850.00 | 71,801.00 | 73,987.00 | 73,240.08 | 500,797 |
| Feb 25, 2019 | 74,899.00 | 74,899.00 | 72,077.00 | 72,077.00 | 71,349.36 | 340,824 |
| Feb 22, 2019 | 74,737.00 | 75,613.00 | 73,275.00 | 73,500.00 | 72,757.99 | 232,588 |
| Feb 21, 2019 | 74,380.00 | 75,699.00 | 74,003.00 | 74,531.00 | 73,778.59 | 216,682 |
| Feb 20, 2019 | 73,801.00 | 76,700.00 | 73,801.00 | 74,375.00 | 73,624.16 | 524,758 |
| Feb 19, 2019 | 70,000.00 | 73,962.00 | 69,800.00 | 73,500.00 | 72,757.99 | 184,174 |
| Feb 18, 2019 | 70,350.00 | 70,889.00 | 69,137.00 | 70,000.00 | 69,293.33 | 221,249 |
| Feb 15, 2019 | 66,387.00 | 69,091.00 | 65,538.00 | 69,091.00 | 68,393.51 | 231,553 |
| Feb 14, 2019 | 64,600.00 | 66,500.00 | 64,005.00 | 66,020.00 | 65,353.51 | 343,451 |
| Feb 13, 2019 | 65,096.00 | 65,800.00 | 63,652.00 | 63,952.00 | 63,306.39 | 270,829 |
| Feb 12, 2019 | 66,299.00 | 66,299.00 | 65,006.00 | 65,096.00 | 64,438.84 | 173,900 |
| Feb 11, 2019 | 65,055.00 | 66,059.00 | 64,791.00 | 65,000.00 | 64,343.80 | 215,982 |
| Feb 08, 2019 | 66,322.00 | 66,899.00 | 64,161.00 | 65,150.00 | 64,492.29 | 165,070 |
| Feb 07, 2019 | 64,402.00 | 65,534.00 | 63,669.00 | 65,314.00 | 64,654.64 | 133,636 |
| Feb 06, 2019 | 63,800.00 | 64,808.00 | 63,060.00 | 64,402.00 | 63,751.84 | 241,585 |
| Feb 05, 2019 | 63,605.00 | 64,000.00 | 62,764.00 | 62,900.00 | 62,265.00 | 230,561 |
| Feb 04, 2019 | 64,499.00 | 64,721.00 | 62,640.00 | 62,750.00 | 62,116.52 | 181,191 |
| Feb 01, 2019 | 64,249.00 | 64,999.00 | 62,501.00 | 63,602.00 | 62,959.92 | 267,924 |
| Jan 31, 2019 | 61,698.00 | 64,394.00 | 61,698.00 | 63,800.00 | 63,155.92 | 568,796 |
| Jan 30, 2019 | 60,601.00 | 62,976.00 | 60,601.00 | 62,300.00 | 61,671.06 | 409,704 |
| Jan 29, 2019 | 60,501.00 | 61,721.00 | 60,501.00 | 60,800.00 | 60,186.21 | 303,162 |
| Jan 28, 2019 | 60,000.00 | 61,602.00 | 59,852.00 | 61,055.00 | 60,438.63 | 362,724 |
| Jan 25, 2019 | 56,500.00 | 60,316.00 | 56,500.00 | 60,197.00 | 59,589.29 | 375,513 |
| Jan 24, 2019 | 59,000.00 | 59,500.00 | 58,101.00 | 59,384.00 | 58,784.50 | 770,263 |
| Jan 23, 2019 | 57,124.00 | 59,247.00 | 57,124.00 | 59,247.00 | 58,648.88 | 267,490 |
| Jan 22, 2019 | 57,999.00 | 58,231.00 | 57,397.00 | 57,901.00 | 57,316.47 | 361,252 |
| Jan 21, 2019 | 57,501.00 | 58,950.00 | 57,501.00 | 57,887.00 | 57,302.61 | 145,544 |
| Jan 18, 2019 | 57,497.00 | 57,995.00 | 57,164.00 | 57,883.00 | 57,298.65 | 531,571 |
| Jan 17, 2019 | 54,351.00 | 57,599.00 | 54,351.00 | 57,400.00 | 56,820.53 | 450,513 |
| Jan 16, 2019 | 54,799.00 | 55,200.00 | 54,112.00 | 55,200.00 | 54,642.74 | 208,901 |
| Jan 15, 2019 | 54,800.00 | 55,999.00 | 54,800.00 | 55,634.00 | 55,072.36 | 110,291 |
| Jan 14, 2019 | 54,951.00 | 56,315.00 | 54,951.00 | 55,718.00 | 55,155.51 | 173,697 |
| Jan 11, 2019 | 53,915.00 | 56,349.00 | 53,915.00 | 56,200.00 | 55,632.64 | 272,334 |
| Jan 10, 2019 | 54,250.00 | 54,900.00 | 53,672.00 | 54,500.00 | 53,949.80 | 210,487 |
| Jan 09, 2019 | 53,950.00 | 55,091.00 | 53,516.00 | 54,000.00 | 53,454.86 | 179,477 |
| Jan 08, 2019 | 53,192.00 | 55,098.00 | 53,192.00 | 53,666.00 | 53,124.23 | 85,644 |
| Jan 07, 2019 | 53,800.00 | 55,247.00 | 53,318.00 | 54,928.00 | 54,373.48 | 151,430 |
| Jan 04, 2019 | 52,572.00 | 54,649.00 | 52,572.00 | 54,649.00 | 54,097.30 | 120,673 |
| Jan 03, 2019 | 54,300.00 | 54,300.00 | 52,719.00 | 53,828.00 | 53,284.59 | 154,358 |
| Jan 02, 2019 | 53,341.00 | 54,879.00 | 51,828.00 | 52,786.00 | 52,253.11 | 113,272 |
| Dec 31, 2018 | 52,800.00 | 54,800.00 | 52,501.00 | 53,793.00 | 53,249.95 | 90,105 |
| Dec 28, 2018 | 53,500.00 | 54,917.00 | 53,437.00 | 54,356.00 | 53,807.26 | 174,604 |
| Dec 27, 2018 | 54,523.00 | 55,000.00 | 53,310.00 | 54,200.00 | 53,652.84 | 130,954 |
| Dec 24, 2018 | 54,000.00 | 54,996.00 | 53,911.00 | 54,473.00 | 53,923.08 | 26,755 |
| Dec 21, 2018 | 54,034.00 | 55,000.00 | 53,842.00 | 53,900.00 | 53,355.86 | 434,267 |
| Dec 20, 2018 | 54,099.00 | 54,900.00 | 53,690.00 | 54,000.00 | 53,454.86 | 298,544 |
| Dec 19, 2018 | 54,800.00 | 55,207.00 | 53,568.00 | 54,100.00 | 53,553.84 | 238,472 |
| Dec 18, 2018 | 52,761.00 | 54,703.00 | 52,761.00 | 54,650.00 | 54,098.29 | 279,658 |
| Dec 14, 2018 | 53,001.00 | 53,956.00 | 52,741.00 | 53,000.00 | 52,464.95 | 247,955 |
| Dec 13, 2018 | 52,150.00 | 54,903.00 | 52,150.00 | 53,299.00 | 52,760.93 | 405,951 |
| Dec 12, 2018 | 50,200.00 | 51,984.00 | 49,740.00 | 51,984.00 | 51,459.21 | 297,080 |
| Dec 11, 2018 | 49,647.00 | 51,167.00 | 48,645.00 | 49,977.00 | 49,472.47 | 326,354 |
| Dec 10, 2018 | 48,600.00 | 50,048.00 | 48,300.00 | 49,647.00 | 49,145.80 | 291,217 |
| Dec 07, 2018 | 48,387.00 | 49,330.00 | 47,000.00 | 48,336.00 | 47,848.04 | 345,094 |
| Dec 06, 2018 | 45,606.00 | 48,500.00 | 45,606.00 | 48,500.00 | 48,010.38 | 264,389 |
| Dec 05, 2018 | 45,464.00 | 46,969.00 | 45,464.00 | 46,641.00 | 46,170.14 | 163,356 |
| Dec 04, 2018 | 47,200.00 | 48,108.00 | 44,900.00 | 46,680.00 | 46,208.75 | 212,049 |
| Dec 03, 2018 | 45,001.00 | 48,499.00 | 45,000.00 | 46,876.00 | 46,402.77 | 313,079 |
| Nov 30, 2018 | 46,714.00 | 46,714.00 | 44,500.00 | 44,500.00 | 44,050.76 | 361,702 |
| Nov 29, 2018 | 47,971.00 | 47,971.00 | 45,001.00 | 45,407.00 | 44,948.60 | 234,183 |
| Nov 28, 2018 | 45,482.00 | 45,800.00 | 43,985.00 | 44,833.00 | 44,380.40 | 395,772 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||