Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 12, 2019 | 25.66 | 25.66 | 25.32 | 25.32 | 25.32 | 5,727 |
Dec 11, 2019 | 25.55 | 25.65 | 25.55 | 25.59 | 25.59 | 900 |
Dec 10, 2019 | 25.60 | 25.90 | 25.42 | 25.51 | 25.51 | 10,300 |
Dec 09, 2019 | 25.77 | 25.79 | 25.57 | 25.60 | 25.60 | 4,900 |
Dec 06, 2019 | 25.70 | 25.94 | 25.70 | 25.75 | 25.75 | 6,000 |
Dec 05, 2019 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 700 |
Dec 04, 2019 | 26.00 | 26.00 | 25.81 | 25.86 | 25.86 | 1,300 |
Dec 03, 2019 | 25.86 | 26.17 | 25.80 | 25.80 | 25.80 | 2,900 |
Dec 02, 2019 | 25.78 | 26.17 | 25.78 | 26.01 | 26.01 | 3,600 |
Nov 29, 2019 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Nov 27, 2019 | 25.75 | 25.78 | 25.50 | 25.56 | 25.56 | 16,100 |
Nov 27, 2019 | 0.391 Dividend | |||||
Nov 26, 2019 | 25.83 | 25.99 | 25.83 | 25.94 | 25.55 | 7,900 |
Nov 25, 2019 | 26.00 | 26.05 | 25.81 | 26.05 | 25.66 | 6,300 |
Nov 22, 2019 | 26.14 | 26.18 | 25.99 | 26.03 | 25.64 | 6,500 |
Nov 21, 2019 | 26.06 | 26.09 | 25.94 | 25.99 | 25.60 | 5,100 |
Nov 20, 2019 | 25.94 | 26.01 | 25.74 | 25.84 | 25.45 | 9,700 |
Nov 19, 2019 | 26.04 | 26.04 | 26.04 | 26.04 | 25.64 | 500 |
Nov 18, 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 25.71 | 100 |
Nov 15, 2019 | 25.79 | 26.15 | 25.79 | 26.10 | 25.71 | 900 |
Nov 14, 2019 | 25.85 | 25.99 | 25.75 | 25.78 | 25.39 | 11,500 |
Nov 13, 2019 | 25.89 | 26.20 | 25.89 | 25.93 | 25.54 | 6,200 |
Nov 12, 2019 | 26.08 | 26.25 | 25.99 | 26.04 | 25.65 | 5,000 |
Nov 11, 2019 | 26.30 | 26.40 | 26.08 | 26.09 | 25.70 | 5,500 |
Nov 08, 2019 | 26.10 | 26.33 | 25.90 | 26.33 | 25.93 | 3,800 |
Nov 07, 2019 | 26.45 | 26.45 | 26.10 | 26.15 | 25.76 | 1,300 |
Nov 06, 2019 | 26.38 | 26.68 | 26.38 | 26.40 | 26.00 | 2,800 |
Nov 05, 2019 | 26.08 | 26.35 | 25.90 | 26.25 | 25.85 | 6,700 |
Nov 04, 2019 | 25.99 | 25.99 | 25.99 | 25.99 | 25.60 | 2,000 |
Nov 01, 2019 | 26.09 | 26.09 | 25.82 | 25.82 | 25.43 | 3,400 |
Oct 31, 2019 | 26.00 | 26.00 | 25.95 | 25.95 | 25.56 | 3,300 |
Oct 30, 2019 | 26.36 | 26.36 | 26.10 | 26.31 | 25.91 | 3,000 |
Oct 29, 2019 | 26.30 | 26.30 | 26.01 | 26.24 | 25.85 | 5,400 |
Oct 28, 2019 | 26.04 | 26.25 | 25.95 | 26.12 | 25.73 | 3,400 |
Oct 25, 2019 | 25.95 | 26.53 | 25.87 | 26.13 | 25.74 | 8,600 |
Oct 24, 2019 | 25.97 | 25.97 | 25.79 | 25.79 | 25.40 | 2,300 |
Oct 23, 2019 | 25.75 | 25.94 | 25.75 | 25.91 | 25.52 | 4,700 |
Oct 22, 2019 | 26.00 | 26.08 | 25.74 | 25.99 | 25.60 | 5,400 |
Oct 21, 2019 | 25.77 | 26.01 | 25.70 | 25.98 | 25.59 | 10,300 |
Oct 18, 2019 | 25.79 | 25.80 | 25.58 | 25.80 | 25.41 | 6,900 |
Oct 17, 2019 | 25.75 | 25.80 | 25.68 | 25.76 | 25.37 | 4,600 |
Oct 16, 2019 | 25.65 | 25.89 | 25.62 | 25.76 | 25.37 | 11,900 |
Oct 15, 2019 | 25.70 | 25.81 | 25.50 | 25.80 | 25.41 | 4,200 |
Oct 14, 2019 | 25.73 | 25.80 | 25.52 | 25.69 | 25.30 | 3,800 |
Oct 11, 2019 | 25.45 | 25.72 | 25.43 | 25.72 | 25.33 | 6,200 |
Oct 10, 2019 | 25.59 | 25.79 | 25.59 | 25.61 | 25.23 | 3,800 |
Oct 09, 2019 | 25.60 | 25.60 | 25.32 | 25.60 | 25.21 | 21,000 |
Oct 08, 2019 | 25.41 | 25.53 | 25.31 | 25.49 | 25.10 | 23,800 |
Oct 07, 2019 | 25.60 | 25.69 | 25.46 | 25.48 | 25.10 | 15,000 |
Oct 04, 2019 | 25.50 | 25.61 | 25.49 | 25.53 | 25.15 | 6,500 |
Oct 03, 2019 | 25.50 | 25.50 | 25.40 | 25.50 | 25.12 | 5,800 |
Oct 02, 2019 | 25.55 | 25.55 | 25.37 | 25.48 | 25.10 | 2,500 |
Oct 01, 2019 | 25.60 | 25.62 | 25.37 | 25.55 | 25.16 | 13,900 |
Sep 30, 2019 | 25.51 | 25.64 | 25.50 | 25.60 | 25.21 | 10,600 |
Sep 27, 2019 | 25.87 | 25.87 | 25.50 | 25.62 | 25.23 | 36,100 |
Sep 26, 2019 | 25.85 | 25.89 | 25.80 | 25.89 | 25.50 | 2,900 |
Sep 25, 2019 | 25.75 | 25.86 | 25.75 | 25.85 | 25.46 | 2,800 |
Sep 24, 2019 | 25.77 | 25.87 | 25.73 | 25.79 | 25.40 | 2,200 |
Sep 23, 2019 | 25.61 | 25.86 | 25.61 | 25.78 | 25.39 | 6,800 |
Sep 20, 2019 | 25.73 | 25.89 | 25.64 | 25.72 | 25.33 | 7,400 |
Sep 19, 2019 | 25.77 | 25.84 | 25.77 | 25.80 | 25.41 | 2,700 |
Sep 18, 2019 | 25.64 | 25.89 | 25.64 | 25.89 | 25.50 | 5,800 |
Sep 17, 2019 | 25.90 | 25.90 | 25.76 | 25.76 | 25.37 | 700 |
Sep 16, 2019 | 25.84 | 25.84 | 25.68 | 25.84 | 25.45 | 3,500 |
Sep 13, 2019 | 25.70 | 25.85 | 25.66 | 25.82 | 25.43 | 17,600 |
Sep 12, 2019 | 25.67 | 25.74 | 25.61 | 25.66 | 25.27 | 14,100 |
Sep 11, 2019 | 25.66 | 25.69 | 25.63 | 25.67 | 25.28 | 8,800 |
Sep 10, 2019 | 25.75 | 25.78 | 25.60 | 25.78 | 25.39 | 13,100 |
Sep 09, 2019 | 25.80 | 25.84 | 25.75 | 25.77 | 25.38 | 6,900 |
Sep 06, 2019 | 25.74 | 25.74 | 25.73 | 25.74 | 25.35 | 1,700 |
Sep 05, 2019 | 25.60 | 25.68 | 25.57 | 25.67 | 25.29 | 7,200 |
Sep 04, 2019 | 25.55 | 25.70 | 25.55 | 25.65 | 25.26 | 2,000 |
Sep 03, 2019 | 25.67 | 25.73 | 25.52 | 25.52 | 25.14 | 2,400 |
Aug 30, 2019 | 25.61 | 25.75 | 25.50 | 25.67 | 25.28 | 7,300 |
Aug 29, 2019 | 25.66 | 25.79 | 25.66 | 25.69 | 25.31 | 2,700 |
Aug 29, 2019 | 0.391 Dividend | |||||
Aug 28, 2019 | 25.83 | 25.91 | 25.67 | 25.85 | 25.08 | 11,900 |
Aug 27, 2019 | 26.04 | 26.07 | 25.80 | 25.98 | 25.20 | 12,200 |
Aug 26, 2019 | 25.89 | 25.89 | 25.84 | 25.85 | 25.08 | 7,300 |
Aug 23, 2019 | 25.85 | 25.90 | 25.77 | 25.84 | 25.07 | 5,400 |
Aug 22, 2019 | 25.93 | 25.99 | 25.88 | 25.99 | 25.21 | 7,400 |
Aug 21, 2019 | 25.85 | 25.93 | 25.85 | 25.90 | 25.12 | 8,500 |
Aug 20, 2019 | 25.84 | 25.89 | 25.78 | 25.84 | 25.07 | 5,400 |
Aug 19, 2019 | 25.85 | 25.93 | 25.75 | 25.84 | 25.07 | 6,700 |
Aug 16, 2019 | 25.88 | 25.93 | 25.73 | 25.93 | 25.15 | 2,000 |
Aug 15, 2019 | 25.90 | 25.93 | 25.90 | 25.93 | 25.15 | 2,400 |
Aug 14, 2019 | 25.85 | 25.85 | 25.73 | 25.73 | 24.96 | 1,500 |
Aug 13, 2019 | 25.73 | 25.85 | 25.73 | 25.85 | 25.08 | 1,900 |
Aug 12, 2019 | 25.84 | 25.93 | 25.80 | 25.93 | 25.15 | 6,500 |
Aug 09, 2019 | 25.84 | 25.88 | 25.81 | 25.83 | 25.06 | 2,300 |
Aug 08, 2019 | 25.85 | 25.88 | 25.83 | 25.88 | 25.10 | 3,400 |
Aug 07, 2019 | 25.78 | 25.88 | 25.78 | 25.83 | 25.06 | 6,000 |
Aug 06, 2019 | 25.78 | 25.80 | 25.75 | 25.80 | 25.03 | 2,700 |
Aug 05, 2019 | 25.80 | 25.82 | 25.75 | 25.80 | 25.03 | 5,800 |
Aug 02, 2019 | 25.65 | 25.75 | 25.65 | 25.75 | 24.98 | 4,200 |
Aug 01, 2019 | 25.80 | 25.80 | 25.66 | 25.80 | 25.03 | 2,200 |
Jul 31, 2019 | 25.75 | 25.80 | 25.61 | 25.65 | 24.88 | 4,600 |
Jul 30, 2019 | 25.68 | 25.80 | 25.68 | 25.80 | 25.03 | 1,800 |
Jul 29, 2019 | 25.82 | 25.87 | 25.68 | 25.68 | 24.91 | 1,200 |
Jul 26, 2019 | 25.64 | 26.10 | 25.64 | 26.10 | 25.32 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |