Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 09, 2019 | 0.00 | 22.94 | 22.94 | 22.94 | 22.94 | 6 |
Dec 09, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 300 |
Dec 06, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Dec 05, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Dec 04, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Dec 03, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
Dec 02, 2019 | 22.27 | 23.00 | 22.27 | 23.00 | 23.00 | 500 |
Nov 29, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Nov 27, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Nov 26, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 200 |
Nov 25, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Nov 22, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 100 |
Nov 21, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 100 |
Nov 20, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 200 |
Nov 19, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
Nov 18, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 500 |
Nov 15, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 200 |
Nov 14, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Nov 13, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Nov 12, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 200 |
Nov 11, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Nov 08, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 400 |
Nov 07, 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 700 |
Nov 06, 2019 | 23.20 | 23.20 | 22.89 | 23.20 | 23.20 | 3,700 |
Nov 05, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Nov 04, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Nov 01, 2019 | 22.99 | 23.15 | 22.05 | 22.13 | 22.13 | 700 |
Oct 31, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Oct 30, 2019 | 22.74 | 22.80 | 22.74 | 22.80 | 22.80 | 600 |
Oct 29, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 300 |
Oct 28, 2019 | 22.91 | 22.91 | 22.85 | 22.87 | 22.87 | 1,500 |
Oct 25, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Oct 24, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Oct 23, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Oct 22, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Oct 21, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Oct 18, 2019 | 22.69 | 23.04 | 22.49 | 22.75 | 22.75 | 3,200 |
Oct 17, 2019 | 22.50 | 23.00 | 22.36 | 23.00 | 23.00 | 3,200 |
Oct 16, 2019 | 21.16 | 22.76 | 21.16 | 22.27 | 22.27 | 3,400 |
Oct 15, 2019 | 22.25 | 23.17 | 22.25 | 23.17 | 23.17 | 500 |
Oct 14, 2019 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Oct 11, 2019 | 22.20 | 22.60 | 22.12 | 22.47 | 22.47 | 3,000 |
Oct 10, 2019 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 3,000 |
Oct 09, 2019 | 23.18 | 23.20 | 23.18 | 23.20 | 23.20 | 400 |
Oct 08, 2019 | 22.55 | 22.55 | 22.00 | 22.00 | 22.00 | 2,000 |
Oct 07, 2019 | 22.25 | 22.25 | 21.95 | 21.95 | 21.95 | 2,500 |
Oct 04, 2019 | 22.30 | 22.53 | 21.91 | 22.30 | 22.30 | 2,700 |
Oct 03, 2019 | 22.27 | 22.51 | 21.99 | 22.51 | 22.51 | 2,300 |
Oct 02, 2019 | 22.43 | 22.43 | 22.11 | 22.27 | 22.27 | 1,900 |
Oct 01, 2019 | 22.09 | 22.80 | 21.27 | 22.38 | 22.38 | 6,500 |
Sep 30, 2019 | 21.12 | 22.87 | 20.95 | 22.87 | 22.87 | 1,700 |
Sep 27, 2019 | 22.04 | 22.11 | 20.50 | 21.25 | 21.25 | 8,700 |
Sep 26, 2019 | 22.15 | 22.99 | 21.87 | 22.99 | 22.99 | 4,100 |
Sep 25, 2019 | 21.75 | 23.05 | 21.53 | 22.29 | 22.29 | 2,000 |
Sep 24, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 200 |
Sep 23, 2019 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 1,000 |
Sep 20, 2019 | 23.17 | 23.17 | 23.14 | 23.14 | 23.14 | 500 |
Sep 19, 2019 | 23.13 | 23.13 | 22.75 | 22.95 | 22.95 | 900 |
Sep 18, 2019 | 23.13 | 23.13 | 22.80 | 22.80 | 22.80 | 700 |
Sep 17, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 200 |
Sep 16, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 300 |
Sep 13, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Sep 12, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 300 |
Sep 11, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 200 |
Sep 10, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 200 |
Sep 09, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 200 |
Sep 06, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 300 |
Sep 05, 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 200 |
Sep 04, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Sep 03, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Aug 30, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Aug 29, 2019 | 21.66 | 21.70 | 21.66 | 21.70 | 21.70 | 300 |
Aug 28, 2019 | 21.37 | 21.49 | 21.03 | 21.03 | 21.03 | 1,300 |
Aug 27, 2019 | 21.30 | 21.77 | 21.30 | 21.77 | 21.77 | 500 |
Aug 26, 2019 | 20.75 | 21.07 | 20.75 | 21.07 | 21.07 | 1,300 |
Aug 23, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
Aug 22, 2019 | 22.15 | 22.15 | 21.03 | 21.03 | 21.03 | 3,700 |
Aug 21, 2019 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Aug 20, 2019 | 20.83 | 20.84 | 20.83 | 20.84 | 20.84 | 200 |
Aug 19, 2019 | 20.52 | 21.61 | 20.52 | 21.20 | 21.20 | 10,000 |
Aug 16, 2019 | 21.07 | 21.50 | 20.95 | 21.00 | 21.00 | 4,700 |
Aug 15, 2019 | 21.36 | 21.59 | 20.99 | 21.00 | 21.00 | 7,700 |
Aug 14, 2019 | 21.00 | 21.36 | 21.00 | 21.36 | 21.36 | 1,400 |
Aug 13, 2019 | 21.10 | 21.60 | 20.90 | 20.95 | 20.95 | 2,300 |
Aug 12, 2019 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 200 |
Aug 09, 2019 | 21.71 | 22.14 | 21.50 | 22.14 | 22.14 | 100 |
Aug 08, 2019 | 21.71 | 22.14 | 21.50 | 22.14 | 22.14 | 400 |
Aug 07, 2019 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | 300 |
Aug 06, 2019 | 20.41 | 21.40 | 20.41 | 21.40 | 21.40 | 2,100 |
Aug 05, 2019 | 22.50 | 22.50 | 22.21 | 22.35 | 22.35 | 600 |
Aug 02, 2019 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | 1,100 |
Aug 01, 2019 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 100 |
Jul 31, 2019 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 400 |
Jul 30, 2019 | 23.26 | 23.26 | 23.09 | 23.09 | 23.09 | 300 |
Jul 29, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 200 |
Jul 26, 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 300 |
Jul 25, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
Jul 24, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Jul 23, 2019 | 22.89 | 22.96 | 22.89 | 22.96 | 22.96 | 400 |
Jul 22, 2019 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |