Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 12, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Dec 11, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Dec 10, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Dec 09, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 100 |
Dec 06, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
Dec 05, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Dec 04, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Dec 03, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Dec 02, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Nov 29, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Nov 27, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Nov 26, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Nov 25, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Nov 22, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Nov 21, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
Nov 20, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Nov 19, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
Nov 18, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
Nov 15, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 100 |
Nov 14, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Nov 13, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
Nov 12, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
Nov 11, 2019 | 19.27 | 19.30 | 19.27 | 19.30 | 19.30 | 700 |
Nov 08, 2019 | 19.75 | 19.75 | 19.64 | 19.64 | 19.64 | 2,200 |
Nov 07, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 200 |
Nov 06, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Nov 05, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1,500 |
Nov 04, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
Nov 01, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Oct 31, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
Oct 30, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Oct 29, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
Oct 28, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Oct 25, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
Oct 24, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Oct 23, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Oct 22, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Oct 21, 2019 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | 300 |
Oct 18, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Oct 17, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Oct 16, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 200 |
Oct 15, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 100 |
Oct 14, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Oct 11, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Oct 10, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Oct 09, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Oct 08, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Oct 07, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Oct 04, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Oct 03, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Oct 02, 2019 | 20.00 | 20.00 | 19.66 | 19.66 | 19.66 | 500 |
Oct 01, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
Sep 30, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Sep 27, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
Sep 26, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
Sep 25, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
Sep 24, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
Sep 23, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
Sep 20, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Sep 19, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Sep 18, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
Sep 17, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
Sep 16, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
Sep 13, 2019 | 19.84 | 20.00 | 19.20 | 19.20 | 19.20 | 4,100 |
Sep 12, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 100 |
Sep 11, 2019 | 19.95 | 19.95 | 19.60 | 19.60 | 19.60 | 600 |
Sep 10, 2019 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Sep 09, 2019 | 19.84 | 20.00 | 19.84 | 19.99 | 19.99 | 1,500 |
Sep 06, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Sep 05, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 300 |
Sep 04, 2019 | 19.13 | 19.34 | 19.07 | 19.33 | 19.33 | 1,400 |
Sep 03, 2019 | 18.98 | 19.95 | 18.86 | 19.45 | 19.45 | 6,800 |
Aug 30, 2019 | 19.10 | 19.10 | 18.75 | 18.91 | 18.91 | 3,800 |
Aug 29, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Aug 28, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Aug 27, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Aug 26, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Aug 23, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Aug 22, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Aug 21, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Aug 20, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Aug 19, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Aug 16, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Aug 15, 2019 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | 100 |
Aug 14, 2019 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | 100 |
Aug 13, 2019 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | 300 |
Aug 12, 2019 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | 500 |
Aug 09, 2019 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | 500 |
Aug 08, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Aug 07, 2019 | 18.33 | 18.42 | 18.01 | 18.01 | 18.01 | 4,200 |
Aug 06, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 100 |
Aug 05, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 100 |
Aug 02, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 100 |
Aug 01, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 100 |
Jul 31, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 100 |
Jul 30, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 700 |
Jul 29, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1,600 |
Jul 26, 2019 | 18.33 | 18.50 | 18.33 | 18.33 | 18.33 | 4,400 |
Jul 25, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Jul 24, 2019 | 18.62 | 18.62 | 18.34 | 18.34 | 18.34 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |