| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2019 | 86,245.00 | 86,399.00 | 83,043.00 | 86,013.00 | 86,013.00 | 297,006 |
| Jun 25, 2019 | 80,601.00 | 87,500.00 | 80,601.00 | 86,245.00 | 86,245.00 | 272,334 |
| Jun 24, 2019 | 82,897.00 | 83,300.00 | 81,214.00 | 81,750.00 | 81,750.00 | 157,273 |
| Jun 21, 2019 | 79,314.00 | 82,439.00 | 79,314.00 | 81,308.00 | 81,308.00 | 444,874 |
| Jun 20, 2019 | 80,002.00 | 81,450.00 | 80,001.00 | 81,000.00 | 81,000.00 | 704,053 |
| Jun 19, 2019 | 80,111.00 | 81,166.00 | 79,205.00 | 79,725.00 | 79,725.00 | 224,231 |
| Jun 18, 2019 | 79,588.00 | 82,064.00 | 79,588.00 | 81,025.00 | 81,025.00 | 322,892 |
| Jun 14, 2019 | 82,000.00 | 83,354.00 | 79,502.00 | 81,025.00 | 81,025.00 | 190,468 |
| Jun 13, 2019 | 81,834.00 | 81,880.00 | 79,343.00 | 81,500.00 | 81,500.00 | 220,326 |
| Jun 12, 2019 | 78,892.00 | 81,012.00 | 77,150.00 | 80,427.00 | 80,427.00 | 275,184 |
| Jun 11, 2019 | 76,842.00 | 78,998.00 | 75,405.00 | 77,495.00 | 77,495.00 | 210,388 |
| Jun 10, 2019 | 77,509.00 | 78,489.00 | 74,174.00 | 76,311.00 | 76,311.00 | 219,532 |
| Jun 07, 2019 | 75,795.00 | 79,000.00 | 75,795.00 | 78,700.00 | 78,700.00 | 175,736 |
| Jun 06, 2019 | 75,600.00 | 77,896.00 | 75,068.00 | 76,350.00 | 76,350.00 | 310,336 |
| Jun 05, 2019 | 75,500.00 | 77,000.00 | 73,860.00 | 76,420.00 | 76,420.00 | 269,907 |
| Jun 04, 2019 | 74,100.00 | 75,865.00 | 72,885.00 | 74,606.00 | 74,606.00 | 224,271 |
| Jun 03, 2019 | 73,603.00 | 74,274.00 | 72,600.00 | 74,151.00 | 74,151.00 | 298,969 |
| May 31, 2019 | 70,747.00 | 73,278.00 | 70,500.00 | 73,278.00 | 73,278.00 | 337,286 |
| May 30, 2019 | 69,647.00 | 70,946.00 | 69,244.00 | 70,800.00 | 70,800.00 | 173,959 |
| May 29, 2019 | 69,962.00 | 70,463.00 | 67,903.00 | 69,494.00 | 69,494.00 | 239,749 |
| May 28, 2019 | 64,385.00 | 69,768.00 | 64,385.00 | 67,925.00 | 67,925.00 | 516,411 |
| May 27, 2019 | 65,616.00 | 66,246.00 | 64,380.00 | 65,597.00 | 65,597.00 | 103,999 |
| May 24, 2019 | 65,816.00 | 66,711.00 | 65,121.00 | 65,616.00 | 65,616.00 | 372,366 |
| May 23, 2019 | 66,310.00 | 67,417.00 | 65,816.00 | 65,816.00 | 65,816.00 | 278,796 |
| May 22, 2019 | 68,651.00 | 68,651.00 | 67,079.00 | 67,504.00 | 67,504.00 | 229,698 |
| May 21, 2019 | 70,880.00 | 70,880.00 | 67,795.00 | 68,000.00 | 68,000.00 | 256,434 |
| May 20, 2019 | 70,800.00 | 70,800.00 | 68,442.00 | 69,700.00 | 69,700.00 | 223,343 |
| May 17, 2019 | 71,900.00 | 71,900.00 | 69,216.00 | 70,482.00 | 70,482.00 | 361,775 |
| May 16, 2019 | 72,845.00 | 73,300.00 | 70,281.00 | 71,858.00 | 71,858.00 | 315,034 |
| May 15, 2019 | 70,450.00 | 73,027.00 | 69,447.00 | 71,024.00 | 71,024.00 | 375,068 |
| May 14, 2019 | 70,001.00 | 72,103.00 | 70,000.00 | 70,135.00 | 70,135.00 | 399,746 |
| May 13, 2019 | 70,001.00 | 72,424.00 | 69,082.00 | 69,959.00 | 69,959.00 | 346,919 |
| May 10, 2019 | 72,762.00 | 73,500.00 | 70,500.00 | 71,263.00 | 71,263.00 | 402,896 |
| May 09, 2019 | 73,001.00 | 74,400.00 | 71,056.00 | 71,406.00 | 71,406.00 | 489,970 |
| May 07, 2019 | 74,997.00 | 75,458.00 | 74,268.00 | 75,064.00 | 75,064.00 | 262,592 |
| May 06, 2019 | 72,799.00 | 74,999.00 | 71,050.00 | 74,532.00 | 74,532.00 | 180,455 |
| May 03, 2019 | 70,089.00 | 73,356.00 | 70,089.00 | 73,334.00 | 73,334.00 | 205,590 |
| May 02, 2019 | 70,900.00 | 72,156.00 | 69,205.00 | 71,197.00 | 71,197.00 | 387,971 |
| Apr 30, 2019 | 72,000.00 | 72,693.00 | 70,851.00 | 72,197.00 | 72,197.00 | 369,122 |
| Apr 29, 2019 | 76,506.00 | 77,145.00 | 72,022.00 | 72,022.00 | 72,022.00 | 211,973 |
| Apr 26, 2019 | 75,250.00 | 76,772.00 | 75,057.00 | 76,500.00 | 76,500.00 | 179,195 |
| Apr 25, 2019 | 75,236.00 | 76,733.00 | 74,001.00 | 74,959.00 | 74,959.00 | 360,322 |
| Apr 24, 2019 | 74,600.00 | 76,608.00 | 73,852.00 | 76,110.00 | 76,110.00 | 292,109 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||