Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 20, 2019 | 24.02 | 24.90 | 24.02 | 24.80 | 24.80 | 202,964 |
Feb 19, 2019 | 24.03 | 24.41 | 24.00 | 24.07 | 24.07 | 176,700 |
Feb 15, 2019 | 23.85 | 24.19 | 23.77 | 24.04 | 24.04 | 461,400 |
Feb 14, 2019 | 24.22 | 24.34 | 23.53 | 23.58 | 23.58 | 189,600 |
Feb 13, 2019 | 24.32 | 24.40 | 23.93 | 24.30 | 24.30 | 199,500 |
Feb 12, 2019 | 24.03 | 24.22 | 23.79 | 24.13 | 24.13 | 191,400 |
Feb 11, 2019 | 23.94 | 23.94 | 23.63 | 23.81 | 23.81 | 225,600 |
Feb 08, 2019 | 23.82 | 24.09 | 23.27 | 24.00 | 24.00 | 330,200 |
Feb 08, 2019 | 0.188 Dividend | |||||
Feb 07, 2019 | 24.17 | 24.28 | 23.93 | 23.96 | 23.77 | 231,400 |
Feb 06, 2019 | 23.95 | 24.47 | 23.92 | 24.22 | 24.03 | 179,300 |
Feb 05, 2019 | 24.31 | 24.42 | 23.99 | 24.10 | 23.91 | 213,500 |
Feb 04, 2019 | 24.29 | 24.41 | 24.03 | 24.34 | 24.15 | 154,300 |
Feb 01, 2019 | 24.30 | 24.38 | 23.92 | 24.24 | 24.05 | 183,100 |
Jan 31, 2019 | 23.96 | 24.33 | 23.63 | 24.20 | 24.01 | 375,200 |
Jan 30, 2019 | 23.50 | 23.97 | 23.29 | 23.97 | 23.78 | 346,500 |
Jan 29, 2019 | 23.06 | 23.24 | 22.76 | 23.06 | 22.88 | 256,500 |
Jan 28, 2019 | 23.15 | 23.51 | 22.60 | 22.84 | 22.66 | 247,100 |
Jan 25, 2019 | 23.27 | 23.85 | 23.08 | 23.79 | 23.60 | 204,300 |
Jan 24, 2019 | 23.10 | 23.11 | 22.38 | 22.64 | 22.46 | 324,000 |
Jan 23, 2019 | 23.55 | 23.79 | 22.81 | 23.09 | 22.91 | 418,300 |
Jan 22, 2019 | 23.72 | 23.74 | 23.13 | 23.54 | 23.36 | 182,300 |
Jan 18, 2019 | 23.79 | 24.37 | 23.57 | 24.03 | 23.84 | 419,800 |
Jan 17, 2019 | 22.40 | 24.18 | 22.35 | 23.74 | 23.55 | 395,300 |
Jan 16, 2019 | 21.95 | 22.90 | 21.94 | 22.40 | 22.22 | 522,900 |
Jan 15, 2019 | 21.83 | 22.49 | 21.81 | 21.96 | 21.79 | 337,700 |
Jan 14, 2019 | 21.75 | 22.25 | 21.39 | 21.80 | 21.63 | 775,700 |
Jan 11, 2019 | 22.71 | 23.01 | 22.51 | 22.96 | 22.78 | 606,900 |
Jan 10, 2019 | 23.32 | 23.45 | 22.51 | 22.88 | 22.70 | 498,500 |
Jan 09, 2019 | 25.90 | 25.90 | 22.17 | 23.55 | 23.37 | 723,100 |
Jan 08, 2019 | 22.97 | 23.56 | 22.83 | 23.11 | 22.93 | 441,000 |
Jan 07, 2019 | 22.60 | 22.98 | 22.23 | 22.74 | 22.56 | 465,800 |
Jan 04, 2019 | 21.74 | 22.75 | 21.50 | 22.48 | 22.30 | 340,300 |
Jan 03, 2019 | 21.70 | 22.02 | 21.18 | 21.29 | 21.12 | 217,300 |
Jan 02, 2019 | 21.14 | 22.13 | 20.94 | 21.87 | 21.70 | 308,900 |
Dec 31, 2018 | 21.98 | 22.03 | 21.22 | 21.55 | 21.38 | 335,700 |
Dec 28, 2018 | 22.24 | 22.40 | 21.63 | 21.81 | 21.64 | 244,500 |
Dec 27, 2018 | 22.08 | 22.30 | 21.17 | 22.24 | 22.07 | 342,400 |
Dec 26, 2018 | 21.58 | 22.59 | 21.14 | 22.54 | 22.36 | 317,400 |
Dec 24, 2018 | 21.74 | 23.12 | 21.40 | 21.43 | 21.26 | 194,000 |
Dec 21, 2018 | 23.62 | 23.65 | 21.68 | 21.73 | 21.56 | 618,500 |
Dec 20, 2018 | 24.55 | 25.34 | 23.56 | 23.64 | 23.45 | 538,200 |
Dec 19, 2018 | 25.75 | 26.12 | 24.52 | 24.91 | 24.71 | 289,600 |
Dec 18, 2018 | 25.35 | 25.73 | 24.90 | 25.64 | 25.44 | 327,500 |
Dec 17, 2018 | 24.78 | 25.86 | 24.54 | 25.26 | 25.06 | 492,000 |
Dec 14, 2018 | 25.04 | 25.82 | 24.47 | 24.61 | 24.42 | 332,900 |
Dec 13, 2018 | 26.20 | 26.30 | 25.36 | 25.42 | 25.22 | 206,300 |
Dec 12, 2018 | 26.10 | 26.40 | 25.91 | 26.10 | 25.90 | 261,000 |
Dec 11, 2018 | 26.84 | 27.09 | 25.56 | 25.74 | 25.54 | 446,500 |
Dec 10, 2018 | 26.29 | 26.86 | 25.94 | 26.27 | 26.06 | 465,500 |
Dec 07, 2018 | 26.76 | 27.50 | 26.11 | 26.14 | 25.93 | 282,200 |
Dec 06, 2018 | 26.50 | 26.88 | 25.69 | 26.60 | 26.39 | 342,500 |
Dec 04, 2018 | 28.41 | 28.44 | 27.07 | 27.18 | 26.97 | 345,000 |
Dec 03, 2018 | 28.60 | 28.90 | 27.87 | 28.37 | 28.15 | 490,300 |
Nov 30, 2018 | 26.76 | 28.06 | 26.76 | 28.01 | 27.79 | 425,500 |
Nov 29, 2018 | 26.99 | 27.39 | 25.41 | 26.96 | 26.75 | 245,400 |
Nov 28, 2018 | 25.70 | 27.34 | 25.26 | 27.16 | 26.95 | 378,300 |
Nov 27, 2018 | 25.04 | 25.67 | 24.59 | 25.56 | 25.36 | 462,300 |
Nov 26, 2018 | 26.81 | 27.25 | 25.31 | 25.32 | 25.12 | 472,200 |
Nov 23, 2018 | 27.02 | 27.02 | 26.38 | 26.68 | 26.47 | 138,500 |
Nov 21, 2018 | 26.84 | 27.59 | 26.80 | 27.41 | 27.19 | 129,100 |
Nov 20, 2018 | 27.18 | 27.31 | 26.49 | 26.60 | 26.39 | 266,800 |
Nov 19, 2018 | 27.55 | 28.00 | 27.14 | 27.57 | 27.35 | 225,700 |
Nov 16, 2018 | 27.56 | 28.20 | 27.07 | 27.67 | 27.45 | 392,400 |
Nov 15, 2018 | 27.62 | 27.89 | 27.36 | 27.61 | 27.39 | 374,800 |
Nov 14, 2018 | 27.49 | 28.10 | 27.22 | 27.63 | 27.41 | 336,600 |
Nov 13, 2018 | 27.28 | 28.13 | 27.28 | 27.34 | 27.13 | 273,700 |
Nov 12, 2018 | 27.04 | 27.64 | 26.72 | 27.25 | 27.04 | 452,800 |
Nov 09, 2018 | 27.35 | 27.59 | 26.84 | 27.03 | 26.82 | 330,500 |
Nov 08, 2018 | 27.94 | 28.16 | 27.36 | 27.92 | 27.70 | 327,000 |
Nov 08, 2018 | 0.188 Dividend | |||||
Nov 07, 2018 | 27.60 | 28.14 | 26.94 | 28.12 | 27.71 | 409,500 |
Nov 06, 2018 | 26.90 | 27.46 | 26.78 | 27.30 | 26.90 | 342,600 |
Nov 05, 2018 | 27.03 | 27.70 | 26.61 | 26.93 | 26.54 | 341,200 |
Nov 02, 2018 | 27.58 | 27.73 | 26.49 | 27.01 | 26.62 | 492,400 |
Nov 01, 2018 | 27.03 | 27.85 | 26.88 | 27.21 | 26.82 | 436,100 |
Oct 31, 2018 | 27.07 | 27.30 | 26.46 | 26.90 | 26.51 | 537,300 |
Oct 30, 2018 | 26.58 | 27.23 | 26.26 | 26.79 | 26.40 | 519,200 |
Oct 29, 2018 | 27.47 | 28.09 | 26.64 | 26.83 | 26.44 | 522,100 |
Oct 26, 2018 | 27.21 | 27.92 | 25.90 | 27.15 | 26.76 | 531,400 |
Oct 25, 2018 | 25.62 | 27.65 | 25.62 | 27.60 | 27.20 | 806,100 |
Oct 24, 2018 | 25.99 | 27.17 | 25.09 | 25.33 | 24.96 | 804,500 |
Oct 23, 2018 | 24.36 | 24.97 | 23.70 | 24.82 | 24.46 | 532,600 |
Oct 22, 2018 | 25.07 | 25.24 | 24.73 | 24.92 | 24.56 | 330,800 |
Oct 19, 2018 | 25.53 | 25.53 | 24.95 | 25.00 | 24.64 | 256,800 |
Oct 18, 2018 | 25.69 | 25.92 | 25.27 | 25.54 | 25.17 | 176,100 |
Oct 17, 2018 | 26.30 | 26.30 | 25.49 | 25.78 | 25.41 | 248,700 |
Oct 16, 2018 | 26.55 | 26.57 | 26.09 | 26.32 | 25.94 | 228,800 |
Oct 15, 2018 | 26.63 | 26.78 | 26.31 | 26.37 | 25.99 | 208,700 |
Oct 12, 2018 | 26.72 | 26.96 | 26.06 | 26.63 | 26.24 | 319,700 |
Oct 11, 2018 | 26.30 | 26.80 | 25.90 | 26.27 | 25.89 | 361,200 |
Oct 10, 2018 | 26.75 | 27.23 | 26.04 | 26.40 | 26.02 | 529,100 |
Oct 09, 2018 | 26.82 | 27.12 | 26.53 | 26.84 | 26.45 | 260,000 |
Oct 08, 2018 | 26.99 | 27.02 | 26.41 | 26.97 | 26.58 | 223,500 |
Oct 05, 2018 | 27.44 | 27.47 | 26.71 | 26.99 | 26.60 | 125,100 |
Oct 04, 2018 | 27.90 | 28.14 | 27.35 | 27.53 | 27.13 | 176,900 |
Oct 03, 2018 | 27.95 | 28.23 | 27.70 | 27.90 | 27.50 | 246,200 |
Oct 02, 2018 | 27.29 | 28.06 | 26.88 | 28.00 | 27.59 | 307,000 |
Oct 01, 2018 | 26.87 | 27.53 | 26.47 | 27.03 | 26.64 | 399,800 |
Sep 28, 2018 | 26.80 | 27.10 | 26.65 | 27.05 | 26.66 | 376,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |