Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 11, 2019 | 21.23 | 21.24 | 21.04 | 21.09 | 21.09 | 847,168 |
Dec 11, 2019 | 0.26 Dividend | |||||
Dec 10, 2019 | 21.39 | 21.63 | 21.38 | 21.49 | 21.23 | 6,420,800 |
Dec 09, 2019 | 21.28 | 21.57 | 21.28 | 21.39 | 21.13 | 4,739,800 |
Dec 06, 2019 | 21.35 | 21.53 | 21.21 | 21.27 | 21.01 | 3,675,700 |
Dec 05, 2019 | 21.00 | 21.30 | 21.00 | 21.29 | 21.03 | 3,093,000 |
Dec 04, 2019 | 20.91 | 21.11 | 20.87 | 21.06 | 20.81 | 4,993,700 |
Dec 03, 2019 | 20.53 | 21.09 | 20.53 | 21.02 | 20.77 | 4,365,800 |
Dec 02, 2019 | 20.68 | 20.73 | 20.42 | 20.56 | 20.31 | 3,516,400 |
Nov 29, 2019 | 20.76 | 21.05 | 20.72 | 20.76 | 20.51 | 2,660,600 |
Nov 27, 2019 | 20.69 | 20.82 | 20.58 | 20.82 | 20.57 | 6,008,500 |
Nov 26, 2019 | 20.11 | 20.77 | 20.08 | 20.75 | 20.50 | 28,638,700 |
Nov 25, 2019 | 19.93 | 20.16 | 19.76 | 19.98 | 19.74 | 6,108,300 |
Nov 22, 2019 | 19.93 | 20.04 | 19.64 | 19.70 | 19.46 | 5,444,100 |
Nov 21, 2019 | 20.45 | 20.50 | 19.72 | 19.89 | 19.65 | 4,870,000 |
Nov 20, 2019 | 20.43 | 20.57 | 20.23 | 20.49 | 20.24 | 5,846,300 |
Nov 19, 2019 | 20.59 | 20.70 | 20.40 | 20.45 | 20.20 | 4,971,500 |
Nov 18, 2019 | 20.28 | 20.65 | 20.26 | 20.55 | 20.30 | 4,448,100 |
Nov 15, 2019 | 19.96 | 20.25 | 19.85 | 20.25 | 20.01 | 8,362,800 |
Nov 14, 2019 | 19.78 | 19.95 | 19.74 | 19.92 | 19.68 | 4,573,500 |
Nov 13, 2019 | 19.77 | 19.97 | 19.69 | 19.72 | 19.48 | 4,875,100 |
Nov 12, 2019 | 19.99 | 20.05 | 19.70 | 19.76 | 19.52 | 6,794,600 |
Nov 11, 2019 | 20.00 | 20.09 | 19.75 | 19.92 | 19.68 | 5,119,000 |
Nov 08, 2019 | 19.44 | 19.99 | 19.41 | 19.95 | 19.71 | 17,648,900 |
Nov 07, 2019 | 19.45 | 19.59 | 19.08 | 19.42 | 19.19 | 8,440,500 |
Nov 06, 2019 | 19.21 | 19.61 | 18.94 | 19.44 | 19.20 | 43,681,000 |
Nov 05, 2019 | 19.82 | 19.88 | 19.15 | 19.18 | 18.95 | 13,380,400 |
Nov 04, 2019 | 20.75 | 20.81 | 20.43 | 20.44 | 20.19 | 4,020,800 |
Nov 01, 2019 | 20.75 | 20.92 | 20.62 | 20.82 | 20.57 | 3,566,600 |
Oct 31, 2019 | 20.59 | 20.90 | 20.45 | 20.73 | 20.48 | 3,277,500 |
Oct 30, 2019 | 20.55 | 20.62 | 20.43 | 20.57 | 20.32 | 2,500,700 |
Oct 29, 2019 | 20.40 | 20.65 | 20.40 | 20.51 | 20.26 | 2,973,300 |
Oct 28, 2019 | 20.36 | 20.50 | 20.22 | 20.41 | 20.16 | 3,379,800 |
Oct 25, 2019 | 20.46 | 20.50 | 20.20 | 20.45 | 20.20 | 2,877,300 |
Oct 24, 2019 | 20.55 | 20.59 | 20.32 | 20.54 | 20.29 | 3,484,800 |
Oct 23, 2019 | 20.23 | 20.55 | 20.11 | 20.50 | 20.25 | 4,331,600 |
Oct 22, 2019 | 20.41 | 20.44 | 20.15 | 20.24 | 20.00 | 4,614,200 |
Oct 21, 2019 | 20.10 | 20.32 | 20.04 | 20.29 | 20.04 | 5,711,700 |
Oct 18, 2019 | 19.91 | 20.16 | 19.89 | 20.10 | 19.86 | 2,319,300 |
Oct 17, 2019 | 19.63 | 19.97 | 19.60 | 19.93 | 19.69 | 2,286,700 |
Oct 16, 2019 | 19.58 | 19.67 | 19.50 | 19.60 | 19.36 | 3,084,000 |
Oct 15, 2019 | 19.69 | 19.75 | 19.54 | 19.66 | 19.42 | 2,192,200 |
Oct 14, 2019 | 19.79 | 19.94 | 19.51 | 19.62 | 19.38 | 2,484,600 |
Oct 11, 2019 | 19.88 | 20.02 | 19.75 | 19.77 | 19.53 | 3,035,500 |
Oct 10, 2019 | 19.81 | 19.89 | 19.58 | 19.83 | 19.59 | 1,889,300 |
Oct 09, 2019 | 19.86 | 19.91 | 19.67 | 19.77 | 19.53 | 2,458,400 |
Oct 08, 2019 | 19.75 | 19.89 | 19.55 | 19.78 | 19.54 | 3,983,600 |
Oct 07, 2019 | 19.36 | 19.77 | 19.36 | 19.66 | 19.42 | 3,409,800 |
Oct 04, 2019 | 19.30 | 19.47 | 19.25 | 19.47 | 19.23 | 3,219,900 |
Oct 03, 2019 | 19.14 | 19.44 | 19.08 | 19.31 | 19.08 | 2,853,100 |
Oct 02, 2019 | 19.34 | 19.40 | 19.07 | 19.16 | 18.93 | 2,647,400 |
Oct 01, 2019 | 19.56 | 19.61 | 19.29 | 19.31 | 19.08 | 2,809,200 |
Sep 30, 2019 | 19.50 | 19.60 | 19.44 | 19.56 | 19.32 | 2,662,000 |
Sep 27, 2019 | 19.60 | 19.67 | 19.37 | 19.47 | 19.23 | 2,844,100 |
Sep 26, 2019 | 19.64 | 19.64 | 19.46 | 19.58 | 19.34 | 3,367,500 |
Sep 25, 2019 | 19.35 | 19.54 | 19.33 | 19.52 | 19.28 | 3,481,200 |
Sep 24, 2019 | 19.10 | 19.41 | 19.07 | 19.35 | 19.12 | 4,926,500 |
Sep 23, 2019 | 19.10 | 19.10 | 18.89 | 19.07 | 18.84 | 5,090,700 |
Sep 20, 2019 | 19.01 | 19.11 | 18.86 | 19.04 | 18.81 | 7,667,100 |
Sep 19, 2019 | 19.03 | 19.03 | 18.90 | 18.95 | 18.72 | 2,134,300 |
Sep 18, 2019 | 19.10 | 19.19 | 18.68 | 18.89 | 18.66 | 3,947,100 |
Sep 17, 2019 | 18.89 | 19.07 | 18.87 | 19.05 | 18.82 | 2,248,000 |
Sep 16, 2019 | 18.50 | 18.86 | 18.44 | 18.81 | 18.58 | 2,415,100 |
Sep 13, 2019 | 18.96 | 19.08 | 18.38 | 18.46 | 18.24 | 4,515,400 |
Sep 12, 2019 | 18.90 | 19.02 | 18.80 | 18.94 | 18.71 | 2,462,500 |
Sep 11, 2019 | 18.56 | 18.78 | 18.51 | 18.73 | 18.50 | 3,784,500 |
Sep 11, 2019 | 0.26 Dividend | |||||
Sep 10, 2019 | 19.00 | 19.06 | 18.55 | 18.88 | 18.39 | 15,030,100 |
Sep 09, 2019 | 19.21 | 19.22 | 19.05 | 19.12 | 18.63 | 2,746,200 |
Sep 06, 2019 | 19.00 | 19.26 | 19.00 | 19.22 | 18.73 | 4,056,300 |
Sep 05, 2019 | 19.10 | 19.18 | 18.88 | 18.99 | 18.50 | 4,368,100 |
Sep 04, 2019 | 19.05 | 19.19 | 18.97 | 19.09 | 18.60 | 4,350,700 |
Sep 03, 2019 | 18.63 | 18.99 | 18.54 | 18.94 | 18.45 | 4,097,700 |
Aug 30, 2019 | 18.74 | 18.75 | 18.55 | 18.59 | 18.11 | 2,887,700 |
Aug 29, 2019 | 18.57 | 18.75 | 18.52 | 18.75 | 18.27 | 1,122,500 |
Aug 28, 2019 | 18.43 | 18.60 | 18.36 | 18.46 | 17.99 | 2,202,500 |
Aug 27, 2019 | 18.69 | 18.84 | 18.40 | 18.41 | 17.94 | 3,239,600 |
Aug 26, 2019 | 18.46 | 18.52 | 18.33 | 18.52 | 18.04 | 1,542,200 |
Aug 23, 2019 | 18.44 | 18.70 | 18.28 | 18.31 | 17.84 | 2,580,900 |
Aug 22, 2019 | 18.36 | 18.52 | 18.30 | 18.49 | 18.01 | 1,623,300 |
Aug 21, 2019 | 18.27 | 18.43 | 18.14 | 18.37 | 17.90 | 2,647,400 |
Aug 20, 2019 | 18.39 | 18.40 | 18.21 | 18.25 | 17.78 | 2,391,700 |
Aug 19, 2019 | 18.27 | 18.40 | 18.13 | 18.30 | 17.83 | 1,690,500 |
Aug 16, 2019 | 17.87 | 18.20 | 17.84 | 18.15 | 17.68 | 3,157,700 |
Aug 15, 2019 | 17.66 | 17.84 | 17.55 | 17.82 | 17.36 | 2,945,100 |
Aug 14, 2019 | 17.75 | 17.79 | 17.59 | 17.62 | 17.17 | 3,976,100 |
Aug 13, 2019 | 17.87 | 17.91 | 17.65 | 17.85 | 17.39 | 3,432,800 |
Aug 12, 2019 | 18.18 | 18.19 | 17.83 | 17.84 | 17.38 | 4,640,000 |
Aug 09, 2019 | 18.15 | 18.21 | 17.95 | 18.11 | 17.64 | 3,135,700 |
Aug 08, 2019 | 17.84 | 18.20 | 17.67 | 18.20 | 17.73 | 5,243,900 |
Aug 07, 2019 | 17.64 | 17.96 | 17.36 | 17.84 | 17.38 | 4,055,600 |
Aug 06, 2019 | 17.38 | 17.68 | 17.32 | 17.48 | 17.03 | 3,864,800 |
Aug 05, 2019 | 17.74 | 17.80 | 17.06 | 17.33 | 16.88 | 3,378,300 |
Aug 02, 2019 | 17.70 | 17.95 | 17.56 | 17.87 | 17.41 | 3,282,600 |
Aug 01, 2019 | 17.80 | 18.02 | 17.54 | 17.85 | 17.39 | 3,540,000 |
Jul 31, 2019 | 17.72 | 17.85 | 17.50 | 17.50 | 17.05 | 4,242,400 |
Jul 30, 2019 | 17.70 | 17.91 | 17.63 | 17.74 | 17.28 | 3,395,200 |
Jul 29, 2019 | 17.99 | 18.01 | 17.68 | 17.71 | 17.25 | 3,666,300 |
Jul 26, 2019 | 17.70 | 17.83 | 17.59 | 17.82 | 17.36 | 5,751,500 |
Jul 25, 2019 | 17.62 | 17.70 | 17.45 | 17.61 | 17.16 | 5,887,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |