Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 15, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
Feb 14, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Feb 13, 2019 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Feb 12, 2019 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Feb 11, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Feb 08, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Feb 07, 2019 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Feb 06, 2019 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Feb 05, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Feb 04, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Feb 01, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Jan 31, 2019 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Jan 30, 2019 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Jan 29, 2019 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Jan 28, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Jan 25, 2019 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Jan 24, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Jan 23, 2019 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Jan 22, 2019 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Jan 18, 2019 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Jan 17, 2019 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Jan 16, 2019 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Jan 15, 2019 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Jan 14, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Jan 11, 2019 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
Jan 10, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Jan 09, 2019 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Jan 08, 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Jan 07, 2019 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Jan 04, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Jan 03, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Jan 02, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Dec 31, 2018 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Dec 28, 2018 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Dec 27, 2018 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Dec 26, 2018 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Dec 24, 2018 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Dec 21, 2018 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Dec 20, 2018 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Dec 19, 2018 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Dec 18, 2018 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Dec 17, 2018 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Dec 14, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Dec 14, 2018 | 0.691 Dividend | |||||
Dec 13, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 20.56 | - |
Dec 12, 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 20.70 | - |
Dec 11, 2018 | 21.17 | 21.17 | 21.17 | 21.17 | 20.48 | - |
Dec 10, 2018 | 21.21 | 21.21 | 21.21 | 21.21 | 20.52 | - |
Dec 07, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 20.46 | - |
Dec 06, 2018 | 21.73 | 21.73 | 21.73 | 21.73 | 21.02 | - |
Dec 04, 2018 | 21.84 | 21.84 | 21.84 | 21.84 | 21.13 | - |
Dec 03, 2018 | 22.66 | 22.66 | 22.66 | 22.66 | 21.92 | - |
Nov 30, 2018 | 22.41 | 22.41 | 22.41 | 22.41 | 21.68 | - |
Nov 29, 2018 | 22.29 | 22.29 | 22.29 | 22.29 | 21.57 | - |
Nov 28, 2018 | 22.30 | 22.30 | 22.30 | 22.30 | 21.57 | - |
Nov 27, 2018 | 21.67 | 21.67 | 21.67 | 21.67 | 20.97 | - |
Nov 26, 2018 | 21.77 | 21.77 | 21.77 | 21.77 | 21.06 | - |
Nov 23, 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 20.70 | - |
Nov 21, 2018 | 21.43 | 21.43 | 21.43 | 21.43 | 20.73 | - |
Nov 20, 2018 | 21.17 | 21.17 | 21.17 | 21.17 | 20.48 | - |
Nov 19, 2018 | 21.42 | 21.42 | 21.42 | 21.42 | 20.72 | - |
Nov 16, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 21.12 | - |
Nov 15, 2018 | 21.80 | 21.80 | 21.80 | 21.80 | 21.09 | - |
Nov 14, 2018 | 21.46 | 21.46 | 21.46 | 21.46 | 20.76 | - |
Nov 13, 2018 | 21.64 | 21.64 | 21.64 | 21.64 | 20.94 | - |
Nov 12, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 20.95 | - |
Nov 09, 2018 | 22.12 | 22.12 | 22.12 | 22.12 | 21.40 | - |
Nov 08, 2018 | 22.39 | 22.39 | 22.39 | 22.39 | 21.66 | - |
Nov 07, 2018 | 22.41 | 22.41 | 22.41 | 22.41 | 21.68 | - |
Nov 06, 2018 | 21.92 | 21.92 | 21.92 | 21.92 | 21.21 | - |
Nov 05, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 21.10 | - |
Nov 02, 2018 | 21.87 | 21.87 | 21.87 | 21.87 | 21.16 | - |
Nov 01, 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 21.14 | - |
Oct 31, 2018 | 21.69 | 21.69 | 21.69 | 21.69 | 20.98 | - |
Oct 30, 2018 | 21.44 | 21.44 | 21.44 | 21.44 | 20.74 | - |
Oct 29, 2018 | 21.04 | 21.04 | 21.04 | 21.04 | 20.36 | - |
Oct 26, 2018 | 20.86 | 20.86 | 20.86 | 20.86 | 20.18 | - |
Oct 25, 2018 | 21.08 | 21.08 | 21.08 | 21.08 | 20.39 | - |
Oct 24, 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 20.08 | - |
Oct 23, 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 20.75 | - |
Oct 22, 2018 | 21.57 | 21.57 | 21.57 | 21.57 | 20.87 | - |
Oct 19, 2018 | 21.54 | 21.54 | 21.54 | 21.54 | 20.84 | - |
Oct 18, 2018 | 21.74 | 21.74 | 21.74 | 21.74 | 21.03 | - |
Oct 17, 2018 | 22.09 | 22.09 | 22.09 | 22.09 | 21.37 | - |
Oct 16, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 21.44 | - |
Oct 15, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 20.88 | - |
Oct 12, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 20.96 | - |
Oct 11, 2018 | 21.36 | 21.36 | 21.36 | 21.36 | 20.67 | - |
Oct 10, 2018 | 21.68 | 21.68 | 21.68 | 21.68 | 20.98 | - |
Oct 09, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 21.82 | - |
Oct 08, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 21.98 | - |
Oct 05, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 22.19 | - |
Oct 04, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 22.42 | - |
Oct 03, 2018 | 23.59 | 23.59 | 23.59 | 23.59 | 22.82 | - |
Oct 02, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 22.76 | - |
Oct 01, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 22.98 | - |
Sep 28, 2018 | 23.86 | 23.86 | 23.86 | 23.86 | 23.08 | - |
Sep 27, 2018 | 23.84 | 23.84 | 23.84 | 23.84 | 23.06 | - |
Sep 26, 2018 | 23.83 | 23.83 | 23.83 | 23.83 | 23.06 | - |
Sep 25, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 23.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |