| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 19, 2019 | 81,441.00 | 83,000.00 | 79,660.00 | 80,094.00 | 80,094.00 | 92,490 |
| Aug 16, 2019 | 78,850.00 | 81,312.00 | 78,852.00 | 79,453.00 | 79,453.00 | 183,239 |
| Aug 15, 2019 | 83,806.00 | 85,500.00 | 79,806.00 | 80,442.00 | 80,442.00 | 229,756 |
| Aug 14, 2019 | 82,500.00 | 84,301.00 | 80,118.00 | 83,615.00 | 83,615.00 | 217,965 |
| Aug 13, 2019 | 87,724.00 | 87,658.00 | 82,206.00 | 82,978.00 | 82,978.00 | 256,106 |
| Aug 12, 2019 | 88,000.00 | 89,259.00 | 86,019.00 | 86,801.00 | 86,801.00 | 276,281 |
| Aug 08, 2019 | 88,706.00 | 91,392.00 | 86,669.00 | 88,891.00 | 88,891.00 | 342,167 |
| Aug 07, 2019 | 84,055.00 | 88,943.00 | 82,574.00 | 88,262.00 | 88,262.00 | 263,763 |
| Aug 06, 2019 | 80,269.00 | 84,310.00 | 79,544.00 | 83,339.00 | 83,339.00 | 333,716 |
| Aug 06, 2019 | 1100 Dividend | |||||
| Aug 05, 2019 | 78,673.00 | 81,395.00 | 78,673.00 | 80,774.00 | 79,674.00 | 240,243 |
| Aug 02, 2019 | 81,601.00 | 82,998.00 | 78,447.00 | 78,752.00 | 77,679.54 | 391,177 |
| Aug 01, 2019 | 83,864.00 | 85,797.00 | 79,059.00 | 81,600.00 | 80,488.75 | 261,099 |
| Jul 31, 2019 | 85,511.00 | 87,174.00 | 84,780.00 | 85,414.00 | 84,250.81 | 285,078 |
| Jul 30, 2019 | 84,862.00 | 91,000.00 | 84,862.00 | 86,744.00 | 85,562.70 | 198,080 |
| Jul 29, 2019 | 85,000.00 | 87,126.00 | 83,801.00 | 87,126.00 | 85,939.50 | 134,159 |
| Jul 26, 2019 | 84,998.00 | 85,500.00 | 82,995.00 | 84,822.00 | 83,666.88 | 130,667 |
| Jul 25, 2019 | 84,989.00 | 86,885.00 | 82,825.00 | 84,512.00 | 83,361.09 | 232,346 |
| Jul 24, 2019 | 84,000.00 | 84,400.00 | 82,155.00 | 84,400.00 | 83,250.63 | 207,573 |
| Jul 23, 2019 | 82,990.00 | 84,600.00 | 81,996.00 | 83,266.00 | 82,132.06 | 187,837 |
| Jul 22, 2019 | 83,171.00 | 84,048.00 | 81,394.00 | 83,680.00 | 82,540.43 | 110,480 |
| Jul 19, 2019 | 80,241.00 | 84,584.00 | 80,241.00 | 83,072.00 | 81,940.70 | 249,964 |
| Jul 18, 2019 | 79,500.00 | 82,196.00 | 77,563.00 | 81,000.00 | 79,896.92 | 385,747 |
| Jul 17, 2019 | 79,550.00 | 81,089.00 | 77,219.00 | 78,318.00 | 77,251.45 | 291,923 |
| Jul 16, 2019 | 80,950.00 | 81,211.00 | 79,580.00 | 80,595.00 | 79,497.44 | 179,251 |
| Jul 15, 2019 | 78,651.00 | 80,785.00 | 78,615.00 | 79,607.00 | 78,522.89 | 117,008 |
| Jul 12, 2019 | 80,500.00 | 80,887.00 | 78,600.00 | 79,357.00 | 78,276.30 | 106,515 |
| Jul 11, 2019 | 80,899.00 | 81,999.00 | 79,501.00 | 80,354.00 | 79,259.72 | 193,354 |
| Jul 10, 2019 | 81,000.00 | 81,297.00 | 79,290.00 | 80,900.00 | 79,798.28 | 226,841 |
| Jul 09, 2019 | 80,000.00 | 81,339.00 | 77,372.00 | 79,531.00 | 78,447.93 | 263,217 |
| Jul 08, 2019 | 79,071.00 | 81,750.00 | 79,071.00 | 81,000.00 | 79,896.92 | 234,888 |
| Jul 05, 2019 | 80,975.00 | 81,899.00 | 78,737.00 | 79,756.00 | 78,669.87 | 148,675 |
| Jul 04, 2019 | 80,507.00 | 82,779.00 | 79,700.00 | 80,548.00 | 79,451.08 | 110,710 |
| Jul 03, 2019 | 80,455.00 | 83,194.00 | 80,455.00 | 82,173.00 | 81,053.95 | 320,120 |
| Jul 02, 2019 | 80,008.00 | 82,894.00 | 80,008.00 | 81,233.00 | 80,126.75 | 189,925 |
| Jul 01, 2019 | 83,291.00 | 83,291.00 | 80,668.00 | 81,322.00 | 80,214.54 | 210,310 |
| Jun 28, 2019 | 82,500.00 | 84,089.00 | 80,511.00 | 83,693.00 | 82,553.25 | 223,555 |
| Jun 27, 2019 | 86,996.00 | 86,996.00 | 82,007.00 | 82,418.00 | 81,295.61 | 186,459 |
| Jun 26, 2019 | 86,245.00 | 86,399.00 | 83,043.00 | 86,013.00 | 84,841.66 | 297,006 |
| Jun 25, 2019 | 80,601.00 | 87,500.00 | 80,601.00 | 86,245.00 | 85,070.49 | 272,334 |
| Jun 24, 2019 | 82,897.00 | 83,300.00 | 81,214.00 | 81,750.00 | 80,636.71 | 157,273 |
| Jun 21, 2019 | 79,314.00 | 82,439.00 | 79,314.00 | 81,308.00 | 80,200.73 | 444,874 |
| Jun 20, 2019 | 80,002.00 | 81,450.00 | 80,001.00 | 81,000.00 | 79,896.92 | 704,053 |
| Jun 19, 2019 | 80,111.00 | 81,166.00 | 79,205.00 | 79,725.00 | 78,639.29 | 224,231 |
| Jun 18, 2019 | 79,588.00 | 82,064.00 | 79,588.00 | 81,025.00 | 79,921.59 | 322,892 |
| Jun 14, 2019 | 82,000.00 | 83,354.00 | 79,502.00 | 81,025.00 | 79,921.59 | 190,468 |
| Jun 13, 2019 | 81,834.00 | 81,880.00 | 79,343.00 | 81,500.00 | 80,390.12 | 220,326 |
| Jun 12, 2019 | 78,892.00 | 81,012.00 | 77,150.00 | 80,427.00 | 79,331.73 | 275,184 |
| Jun 11, 2019 | 76,842.00 | 78,998.00 | 75,405.00 | 77,495.00 | 76,439.66 | 210,388 |
| Jun 10, 2019 | 77,509.00 | 78,489.00 | 74,174.00 | 76,311.00 | 75,271.78 | 219,532 |
| Jun 07, 2019 | 75,795.00 | 79,000.00 | 75,795.00 | 78,700.00 | 77,628.24 | 175,736 |
| Jun 06, 2019 | 75,600.00 | 77,896.00 | 75,068.00 | 76,350.00 | 75,310.25 | 310,336 |
| Jun 05, 2019 | 75,500.00 | 77,000.00 | 73,860.00 | 76,420.00 | 75,379.30 | 269,907 |
| Jun 04, 2019 | 74,100.00 | 75,865.00 | 72,885.00 | 74,606.00 | 73,590.00 | 224,271 |
| Jun 03, 2019 | 73,603.00 | 74,274.00 | 72,600.00 | 74,151.00 | 73,141.20 | 298,969 |
| May 31, 2019 | 70,747.00 | 73,278.00 | 70,500.00 | 73,278.00 | 72,280.09 | 337,286 |
| May 30, 2019 | 69,647.00 | 70,946.00 | 69,244.00 | 70,800.00 | 69,835.83 | 173,959 |
| May 29, 2019 | 69,962.00 | 70,463.00 | 67,903.00 | 69,494.00 | 68,547.62 | 239,749 |
| May 28, 2019 | 64,385.00 | 69,768.00 | 64,385.00 | 67,925.00 | 66,999.98 | 516,411 |
| May 27, 2019 | 65,616.00 | 66,246.00 | 64,380.00 | 65,597.00 | 64,703.68 | 103,999 |
| May 24, 2019 | 65,816.00 | 66,711.00 | 65,121.00 | 65,616.00 | 64,722.43 | 372,366 |
| May 23, 2019 | 66,310.00 | 67,417.00 | 65,816.00 | 65,816.00 | 64,919.70 | 278,796 |
| May 22, 2019 | 68,651.00 | 68,651.00 | 67,079.00 | 67,504.00 | 66,584.72 | 229,698 |
| May 21, 2019 | 70,880.00 | 70,880.00 | 67,795.00 | 68,000.00 | 67,073.96 | 256,434 |
| May 20, 2019 | 70,800.00 | 70,800.00 | 68,442.00 | 69,700.00 | 68,750.81 | 223,343 |
| May 17, 2019 | 71,900.00 | 71,900.00 | 69,216.00 | 70,482.00 | 69,522.16 | 361,775 |
| May 16, 2019 | 72,845.00 | 73,300.00 | 70,281.00 | 71,858.00 | 70,879.42 | 315,034 |
| May 15, 2019 | 70,450.00 | 73,027.00 | 69,447.00 | 71,024.00 | 70,056.78 | 375,068 |
| May 14, 2019 | 70,001.00 | 72,103.00 | 70,000.00 | 70,135.00 | 69,179.88 | 399,746 |
| May 13, 2019 | 70,001.00 | 72,424.00 | 69,082.00 | 69,959.00 | 69,006.28 | 346,919 |
| May 10, 2019 | 72,762.00 | 73,500.00 | 70,500.00 | 71,263.00 | 70,292.52 | 402,896 |
| May 09, 2019 | 73,001.00 | 74,400.00 | 71,056.00 | 71,406.00 | 70,433.58 | 489,970 |
| May 07, 2019 | 74,997.00 | 75,458.00 | 74,268.00 | 75,064.00 | 74,041.76 | 262,592 |
| May 06, 2019 | 72,799.00 | 74,999.00 | 71,050.00 | 74,532.00 | 73,517.01 | 180,455 |
| May 03, 2019 | 70,089.00 | 73,356.00 | 70,089.00 | 73,334.00 | 72,335.32 | 205,590 |
| May 02, 2019 | 70,900.00 | 72,156.00 | 69,205.00 | 71,197.00 | 70,227.42 | 387,971 |
| Apr 30, 2019 | 72,000.00 | 72,693.00 | 70,851.00 | 72,197.00 | 71,213.80 | 369,122 |
| Apr 29, 2019 | 76,506.00 | 77,145.00 | 72,022.00 | 72,022.00 | 71,041.19 | 211,973 |
| Apr 26, 2019 | 75,250.00 | 76,772.00 | 75,057.00 | 76,500.00 | 75,458.20 | 179,195 |
| Apr 25, 2019 | 75,236.00 | 76,733.00 | 74,001.00 | 74,959.00 | 73,938.19 | 360,322 |
| Apr 24, 2019 | 74,600.00 | 76,608.00 | 73,852.00 | 76,110.00 | 75,073.52 | 292,109 |
| Apr 23, 2019 | 75,933.00 | 75,933.00 | 73,749.00 | 75,593.00 | 74,563.55 | 129,903 |
| Apr 18, 2019 | 75,000.00 | 75,952.00 | 73,958.00 | 75,000.00 | 73,978.63 | 362,486 |
| Apr 17, 2019 | 76,995.00 | 76,995.00 | 73,744.00 | 75,000.00 | 73,978.63 | 318,636 |
| Apr 16, 2019 | 77,983.00 | 78,046.00 | 75,232.00 | 76,300.00 | 75,260.93 | 465,394 |
| Apr 15, 2019 | 77,650.00 | 78,000.00 | 74,518.00 | 75,966.00 | 74,931.48 | 391,031 |
| Apr 12, 2019 | 77,303.00 | 79,550.00 | 76,564.00 | 77,400.00 | 76,345.95 | 302,289 |
| Apr 11, 2019 | 81,550.00 | 83,984.00 | 77,500.00 | 77,562.00 | 76,505.74 | 452,684 |
| Apr 10, 2019 | 84,296.00 | 84,296.00 | 80,947.00 | 81,254.00 | 80,147.46 | 380,130 |
| Apr 09, 2019 | 82,009.00 | 84,583.00 | 82,009.00 | 84,583.00 | 83,431.13 | 353,218 |
| Apr 08, 2019 | 79,400.00 | 83,920.00 | 79,217.00 | 83,500.00 | 82,362.88 | 334,669 |
| Apr 05, 2019 | 79,499.00 | 80,242.00 | 78,094.00 | 79,506.00 | 78,423.27 | 307,982 |
| Apr 04, 2019 | 80,300.00 | 80,997.00 | 77,680.00 | 78,786.00 | 77,713.07 | 227,788 |
| Apr 03, 2019 | 78,291.00 | 79,999.00 | 76,199.00 | 78,300.00 | 77,233.70 | 437,741 |
| Apr 02, 2019 | 75,000.00 | 77,393.00 | 74,268.00 | 76,212.00 | 75,174.13 | 336,389 |
| Apr 01, 2019 | 73,650.00 | 75,337.00 | 71,293.00 | 74,735.00 | 73,717.24 | 488,027 |
| Mar 29, 2019 | 72,900.00 | 74,132.00 | 72,000.00 | 73,615.00 | 72,612.49 | 790,338 |
| Mar 28, 2019 | 79,098.00 | 80,643.00 | 72,304.00 | 72,809.00 | 71,817.47 | 776,814 |
| Mar 27, 2019 | 79,600.00 | 81,658.00 | 78,508.00 | 78,800.00 | 77,726.88 | 369,554 |
| Mar 26, 2019 | 79,100.00 | 81,383.00 | 78,630.00 | 79,500.00 | 78,417.35 | 378,709 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||