Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 17.04 | 17.40 | 17.02 | 17.30 | 17.30 | 2,347,344 |
Dec 05, 2019 | 17.29 | 17.41 | 17.01 | 17.02 | 17.02 | 4,165,400 |
Dec 04, 2019 | 17.10 | 17.30 | 17.04 | 17.24 | 17.24 | 5,633,200 |
Dec 03, 2019 | 17.28 | 17.29 | 17.00 | 17.03 | 17.03 | 4,356,900 |
Dec 02, 2019 | 17.60 | 17.76 | 17.26 | 17.30 | 17.30 | 5,590,300 |
Nov 29, 2019 | 17.66 | 17.69 | 17.40 | 17.40 | 17.40 | 1,463,600 |
Nov 27, 2019 | 17.43 | 17.77 | 17.25 | 17.71 | 17.71 | 6,602,200 |
Nov 26, 2019 | 17.80 | 17.84 | 17.29 | 17.41 | 17.41 | 3,089,400 |
Nov 25, 2019 | 17.75 | 17.84 | 17.57 | 17.79 | 17.79 | 2,722,500 |
Nov 22, 2019 | 17.63 | 17.88 | 17.60 | 17.78 | 17.78 | 2,343,200 |
Nov 21, 2019 | 16.91 | 17.63 | 16.80 | 17.55 | 17.55 | 5,062,600 |
Nov 20, 2019 | 16.92 | 17.14 | 16.77 | 16.86 | 16.86 | 4,423,900 |
Nov 19, 2019 | 17.47 | 17.52 | 16.96 | 16.97 | 16.97 | 3,025,100 |
Nov 18, 2019 | 17.62 | 17.69 | 17.39 | 17.46 | 17.46 | 2,818,200 |
Nov 15, 2019 | 17.42 | 17.70 | 17.35 | 17.64 | 17.64 | 3,808,100 |
Nov 14, 2019 | 17.55 | 17.55 | 17.28 | 17.37 | 17.37 | 3,108,600 |
Nov 13, 2019 | 17.50 | 17.80 | 17.42 | 17.46 | 17.46 | 3,999,900 |
Nov 12, 2019 | 17.77 | 18.11 | 17.56 | 17.58 | 17.58 | 4,046,800 |
Nov 11, 2019 | 18.06 | 18.08 | 17.70 | 17.77 | 17.77 | 3,663,500 |
Nov 08, 2019 | 18.30 | 18.35 | 18.00 | 18.19 | 18.19 | 2,972,400 |
Nov 07, 2019 | 18.84 | 18.98 | 18.16 | 18.35 | 18.35 | 4,966,800 |
Nov 06, 2019 | 19.10 | 19.47 | 18.66 | 18.74 | 18.74 | 3,831,700 |
Nov 05, 2019 | 19.10 | 19.82 | 18.74 | 18.85 | 18.85 | 5,436,400 |
Nov 04, 2019 | 18.80 | 19.11 | 18.80 | 19.09 | 19.09 | 5,546,000 |
Nov 01, 2019 | 18.25 | 18.67 | 18.15 | 18.64 | 18.64 | 2,288,300 |
Oct 31, 2019 | 18.18 | 18.22 | 17.78 | 18.13 | 18.13 | 2,391,300 |
Oct 30, 2019 | 18.31 | 18.40 | 18.08 | 18.21 | 18.21 | 2,358,800 |
Oct 30, 2019 | 0.36 Dividend | |||||
Oct 29, 2019 | 18.60 | 18.71 | 18.42 | 18.59 | 18.23 | 3,710,800 |
Oct 28, 2019 | 19.21 | 19.29 | 18.67 | 18.69 | 18.33 | 2,859,300 |
Oct 25, 2019 | 18.94 | 19.22 | 18.91 | 19.11 | 18.74 | 1,827,000 |
Oct 24, 2019 | 19.19 | 19.23 | 18.88 | 18.99 | 18.62 | 2,383,500 |
Oct 23, 2019 | 19.31 | 19.32 | 18.91 | 19.17 | 18.80 | 2,501,700 |
Oct 22, 2019 | 19.52 | 19.67 | 19.29 | 19.32 | 18.95 | 2,117,900 |
Oct 21, 2019 | 19.42 | 19.57 | 19.39 | 19.47 | 19.09 | 2,277,500 |
Oct 18, 2019 | 19.06 | 19.70 | 19.01 | 19.43 | 19.05 | 3,178,900 |
Oct 17, 2019 | 18.70 | 19.23 | 18.62 | 19.14 | 18.77 | 3,946,100 |
Oct 16, 2019 | 18.71 | 18.80 | 18.61 | 18.70 | 18.34 | 3,692,800 |
Oct 15, 2019 | 18.68 | 18.97 | 18.67 | 18.72 | 18.36 | 2,920,700 |
Oct 14, 2019 | 19.15 | 19.20 | 18.60 | 18.70 | 18.34 | 4,399,400 |
Oct 11, 2019 | 19.35 | 19.55 | 19.17 | 19.18 | 18.81 | 3,609,900 |
Oct 10, 2019 | 19.27 | 19.37 | 19.16 | 19.17 | 18.80 | 2,215,700 |
Oct 09, 2019 | 19.56 | 19.68 | 19.08 | 19.16 | 18.79 | 2,922,800 |
Oct 08, 2019 | 19.65 | 19.75 | 19.33 | 19.43 | 19.05 | 2,554,100 |
Oct 07, 2019 | 20.08 | 20.14 | 19.80 | 19.81 | 19.43 | 1,404,000 |
Oct 04, 2019 | 20.31 | 20.41 | 19.94 | 20.07 | 19.68 | 1,150,100 |
Oct 03, 2019 | 20.00 | 20.31 | 19.72 | 20.26 | 19.87 | 1,597,900 |
Oct 02, 2019 | 20.43 | 20.52 | 20.08 | 20.11 | 19.72 | 2,353,400 |
Oct 01, 2019 | 20.82 | 20.93 | 20.51 | 20.55 | 20.15 | 1,954,200 |
Sep 30, 2019 | 20.93 | 20.98 | 20.72 | 20.75 | 20.35 | 2,929,900 |
Sep 27, 2019 | 20.77 | 21.08 | 20.74 | 20.96 | 20.55 | 1,627,700 |
Sep 26, 2019 | 20.96 | 21.14 | 20.80 | 20.86 | 20.46 | 2,732,900 |
Sep 25, 2019 | 21.05 | 21.21 | 20.86 | 21.07 | 20.66 | 3,973,800 |
Sep 24, 2019 | 21.83 | 21.83 | 21.04 | 21.24 | 20.83 | 2,358,900 |
Sep 23, 2019 | 21.50 | 21.90 | 21.48 | 21.78 | 21.36 | 2,023,600 |
Sep 20, 2019 | 21.70 | 22.05 | 21.49 | 21.50 | 21.08 | 5,407,100 |
Sep 19, 2019 | 21.87 | 22.61 | 21.46 | 21.58 | 21.16 | 6,246,800 |
Sep 18, 2019 | 22.10 | 22.26 | 21.79 | 21.86 | 21.44 | 2,522,900 |
Sep 17, 2019 | 22.22 | 22.49 | 21.90 | 22.18 | 21.75 | 3,103,500 |
Sep 16, 2019 | 22.04 | 22.81 | 22.00 | 22.07 | 21.64 | 4,527,000 |
Sep 13, 2019 | 21.32 | 21.73 | 21.28 | 21.57 | 21.15 | 3,509,000 |
Sep 12, 2019 | 21.39 | 21.39 | 21.08 | 21.20 | 20.79 | 2,034,800 |
Sep 11, 2019 | 21.42 | 21.56 | 21.31 | 21.44 | 21.02 | 3,531,400 |
Sep 10, 2019 | 21.08 | 21.54 | 21.08 | 21.32 | 20.91 | 1,619,400 |
Sep 09, 2019 | 21.18 | 21.46 | 21.02 | 21.12 | 20.71 | 2,657,500 |
Sep 06, 2019 | 21.20 | 21.41 | 21.00 | 21.05 | 20.64 | 1,524,800 |
Sep 05, 2019 | 21.51 | 21.65 | 21.28 | 21.28 | 20.87 | 1,792,300 |
Sep 04, 2019 | 21.45 | 21.58 | 21.29 | 21.47 | 21.05 | 1,349,100 |
Sep 03, 2019 | 21.35 | 21.48 | 21.16 | 21.30 | 20.89 | 1,654,500 |
Aug 30, 2019 | 21.44 | 21.55 | 21.18 | 21.43 | 21.02 | 1,876,600 |
Aug 29, 2019 | 21.35 | 21.81 | 21.29 | 21.42 | 21.01 | 1,916,800 |
Aug 28, 2019 | 21.00 | 21.48 | 20.85 | 21.25 | 20.84 | 2,587,700 |
Aug 27, 2019 | 21.05 | 21.18 | 20.56 | 20.85 | 20.45 | 1,466,800 |
Aug 26, 2019 | 21.33 | 21.44 | 20.90 | 21.01 | 20.60 | 1,683,900 |
Aug 23, 2019 | 21.79 | 21.89 | 21.10 | 21.22 | 20.81 | 2,092,300 |
Aug 22, 2019 | 22.32 | 22.36 | 21.93 | 21.98 | 21.55 | 1,167,900 |
Aug 21, 2019 | 22.22 | 22.34 | 22.14 | 22.26 | 21.83 | 2,155,900 |
Aug 20, 2019 | 21.96 | 22.12 | 21.80 | 22.06 | 21.63 | 2,911,300 |
Aug 19, 2019 | 21.85 | 22.10 | 21.29 | 21.92 | 21.50 | 3,139,400 |
Aug 16, 2019 | 21.34 | 21.89 | 21.33 | 21.72 | 21.30 | 2,455,800 |
Aug 15, 2019 | 21.55 | 21.55 | 21.29 | 21.34 | 20.93 | 2,130,600 |
Aug 14, 2019 | 21.78 | 21.78 | 21.15 | 21.52 | 21.10 | 3,862,700 |
Aug 13, 2019 | 21.50 | 21.93 | 21.44 | 21.75 | 21.33 | 2,776,000 |
Aug 12, 2019 | 21.80 | 21.82 | 21.51 | 21.55 | 21.13 | 1,568,900 |
Aug 09, 2019 | 22.51 | 22.58 | 21.78 | 21.82 | 21.40 | 2,123,300 |
Aug 08, 2019 | 22.11 | 22.42 | 21.92 | 22.39 | 21.96 | 4,417,700 |
Aug 07, 2019 | 22.00 | 22.27 | 21.51 | 22.19 | 21.76 | 3,283,400 |
Aug 06, 2019 | 22.47 | 22.73 | 22.02 | 22.15 | 21.72 | 2,344,000 |
Aug 05, 2019 | 22.55 | 22.56 | 22.04 | 22.34 | 21.91 | 2,780,200 |
Aug 02, 2019 | 23.05 | 23.19 | 22.66 | 22.83 | 22.39 | 2,378,700 |
Aug 01, 2019 | 23.68 | 23.70 | 22.84 | 22.96 | 22.52 | 3,202,800 |
Jul 31, 2019 | 23.94 | 24.03 | 23.52 | 23.78 | 23.32 | 2,193,000 |
Jul 30, 2019 | 23.73 | 24.02 | 23.45 | 23.95 | 23.49 | 2,375,100 |
Jul 30, 2019 | 0.36 Dividend | |||||
Jul 29, 2019 | 24.75 | 24.75 | 24.02 | 24.08 | 23.26 | 4,752,100 |
Jul 26, 2019 | 24.89 | 24.89 | 24.60 | 24.60 | 23.76 | 1,532,100 |
Jul 25, 2019 | 24.92 | 24.96 | 24.65 | 24.80 | 23.96 | 2,258,100 |
Jul 24, 2019 | 24.81 | 24.88 | 24.65 | 24.78 | 23.94 | 875,400 |
Jul 23, 2019 | 25.07 | 25.26 | 24.86 | 24.89 | 24.04 | 3,281,300 |
Jul 22, 2019 | 24.70 | 25.12 | 24.61 | 25.04 | 24.19 | 2,019,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |