Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 15, 2019 | 25.0800 | 25.1100 | 25.0500 | 25.1100 | 25.1100 | 5,000 |
Feb 14, 2019 | 25.2500 | 25.2500 | 24.8100 | 25.1900 | 25.1900 | 9,600 |
Feb 13, 2019 | 24.8400 | 25.1900 | 24.7700 | 24.9200 | 24.9200 | 15,000 |
Feb 12, 2019 | 25.0900 | 25.1600 | 24.9700 | 25.1100 | 25.1100 | 4,600 |
Feb 11, 2019 | 25.0000 | 25.1000 | 24.8300 | 25.0200 | 25.0200 | 5,800 |
Feb 08, 2019 | 25.0400 | 25.1500 | 24.8600 | 25.0000 | 25.0000 | 4,300 |
Feb 07, 2019 | 25.0900 | 25.3000 | 24.7500 | 24.7500 | 24.7500 | 16,300 |
Feb 06, 2019 | 24.6500 | 25.0700 | 24.6500 | 24.9600 | 24.9600 | 3,500 |
Feb 05, 2019 | 25.1200 | 25.1500 | 24.7500 | 24.7500 | 24.7500 | 20,400 |
Feb 04, 2019 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | 100 |
Feb 01, 2019 | 25.2400 | 25.2500 | 24.7300 | 24.7300 | 24.7300 | 20,800 |
Jan 31, 2019 | 24.5000 | 25.4000 | 24.5000 | 25.4000 | 25.4000 | 25,600 |
Jan 30, 2019 | 24.6000 | 24.7000 | 24.5600 | 24.7000 | 24.7000 | 7,000 |
Jan 29, 2019 | 24.5200 | 24.6000 | 24.5000 | 24.6000 | 24.6000 | 900 |
Jan 28, 2019 | 24.0700 | 24.5500 | 24.0700 | 24.3000 | 24.3000 | 4,300 |
Jan 25, 2019 | 24.5500 | 24.6000 | 24.0400 | 24.0400 | 24.0400 | 4,300 |
Jan 24, 2019 | 24.2600 | 24.7500 | 24.1500 | 24.7500 | 24.7500 | 1,400 |
Jan 23, 2019 | 24.4800 | 24.4900 | 24.3900 | 24.4900 | 24.4900 | 2,500 |
Jan 22, 2019 | 24.6500 | 24.7500 | 24.0500 | 24.1500 | 24.1500 | 4,300 |
Jan 18, 2019 | 24.4000 | 24.7500 | 24.3700 | 24.7500 | 24.7500 | 5,300 |
Jan 17, 2019 | 24.0600 | 24.4000 | 23.9900 | 24.3400 | 24.3400 | 2,900 |
Jan 16, 2019 | 24.2800 | 24.2800 | 24.2100 | 24.2100 | 24.2100 | 500 |
Jan 15, 2019 | 24.2800 | 24.2800 | 23.9800 | 24.2500 | 24.2500 | 2,900 |
Jan 14, 2019 | 24.2000 | 24.4000 | 24.1800 | 24.4000 | 24.4000 | 3,500 |
Jan 14, 2019 | 0.128 Dividend | |||||
Jan 11, 2019 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | 23.8220 | 2,900 |
Jan 10, 2019 | 24.1300 | 24.2900 | 23.9400 | 24.2000 | 24.0707 | 1,700 |
Jan 09, 2019 | 24.1300 | 24.2600 | 24.1300 | 24.2600 | 24.1303 | 1,600 |
Jan 08, 2019 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | 24.2696 | 400 |
Jan 07, 2019 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 24.3691 | 100 |
Jan 04, 2019 | 24.4900 | 24.5000 | 24.4200 | 24.5000 | 24.3691 | 3,700 |
Jan 03, 2019 | 24.2800 | 24.2800 | 24.2800 | 24.2800 | 24.1502 | 200 |
Jan 02, 2019 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | 24.0707 | 300 |
Dec 31, 2018 | 23.8500 | 24.2000 | 23.8500 | 24.2000 | 24.0707 | 1,400 |
Dec 28, 2018 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | 23.7225 | 100 |
Dec 27, 2018 | 23.7600 | 23.8800 | 23.7600 | 23.8500 | 23.7225 | 1,200 |
Dec 26, 2018 | 24.1000 | 24.1000 | 23.7400 | 23.8700 | 23.7424 | 2,200 |
Dec 24, 2018 | 24.3100 | 24.3100 | 24.2000 | 24.2100 | 24.0806 | 700 |
Dec 21, 2018 | 24.3200 | 24.3600 | 24.3200 | 24.3600 | 24.2298 | 1,500 |
Dec 20, 2018 | 24.4900 | 24.7500 | 24.3000 | 24.3000 | 24.1701 | 5,700 |
Dec 19, 2018 | 24.4000 | 24.5000 | 24.3800 | 24.5000 | 24.3691 | 3,600 |
Dec 18, 2018 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | 24.2497 | - |
Dec 17, 2018 | 24.5000 | 24.5400 | 24.0500 | 24.3800 | 24.2497 | 4,500 |
Dec 14, 2018 | 24.5200 | 24.6000 | 23.9400 | 24.5500 | 24.4188 | 7,000 |
Dec 13, 2018 | 24.5800 | 24.7500 | 24.5000 | 24.5200 | 24.3890 | 10,600 |
Dec 13, 2018 | 0.128 Dividend | |||||
Dec 12, 2018 | 24.5200 | 24.5200 | 24.5000 | 24.5000 | 24.2417 | 2,000 |
Dec 11, 2018 | 24.4900 | 24.4900 | 24.4900 | 24.4900 | 24.2319 | - |
Dec 10, 2018 | 24.2500 | 24.4900 | 23.7800 | 24.4900 | 24.2319 | 4,800 |
Dec 07, 2018 | 24.4000 | 24.4000 | 24.2500 | 24.2500 | 23.9944 | 1,500 |
Dec 06, 2018 | 24.4000 | 24.4000 | 24.2700 | 24.2700 | 24.0142 | 1,600 |
Dec 04, 2018 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | 24.1923 | 500 |
Dec 03, 2018 | 24.3100 | 24.3100 | 24.2500 | 24.3000 | 24.0439 | 1,100 |
Nov 30, 2018 | 24.2500 | 24.4400 | 24.2000 | 24.3700 | 24.1131 | 2,700 |
Nov 29, 2018 | 24.0500 | 24.1800 | 24.0500 | 24.1800 | 23.9251 | 1,600 |
Nov 28, 2018 | 24.6000 | 24.6000 | 23.9700 | 23.9700 | 23.7173 | 3,800 |
Nov 27, 2018 | 24.1000 | 24.1800 | 23.9900 | 24.1600 | 23.9053 | 12,400 |
Nov 26, 2018 | 23.6600 | 24.5000 | 23.6300 | 24.0600 | 23.8064 | 4,900 |
Nov 23, 2018 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | 23.6481 | - |
Nov 21, 2018 | 24.0500 | 24.1400 | 23.8500 | 23.9000 | 23.6481 | 17,800 |
Nov 20, 2018 | 23.9100 | 23.9400 | 23.8700 | 23.8700 | 23.6184 | 2,800 |
Nov 19, 2018 | 23.9200 | 23.9200 | 23.9000 | 23.9000 | 23.6481 | 1,500 |
Nov 16, 2018 | 23.9700 | 23.9700 | 23.9700 | 23.9700 | 23.7173 | 2,000 |
Nov 15, 2018 | 24.0000 | 24.0800 | 23.8700 | 23.9300 | 23.6778 | 4,500 |
Nov 14, 2018 | 24.1400 | 24.2400 | 24.0000 | 24.0000 | 23.7470 | 3,300 |
Nov 14, 2018 | 0.128 Dividend | |||||
Nov 13, 2018 | 24.5700 | 24.5700 | 24.2800 | 24.2800 | 23.8974 | 2,600 |
Nov 12, 2018 | 24.2900 | 24.3000 | 24.2600 | 24.2600 | 23.8777 | 3,200 |
Nov 09, 2018 | 24.6000 | 24.6000 | 24.2400 | 24.2600 | 23.8777 | 7,800 |
Nov 08, 2018 | 24.6200 | 24.6200 | 24.2800 | 24.6000 | 24.2124 | 3,600 |
Nov 07, 2018 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 24.1139 | 500 |
Nov 06, 2018 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | 24.2124 | 400 |
Nov 05, 2018 | 24.5600 | 24.6100 | 24.5600 | 24.5900 | 24.2025 | 2,100 |
Nov 02, 2018 | 24.5600 | 24.6000 | 24.5100 | 24.6000 | 24.2124 | 5,300 |
Nov 01, 2018 | 24.6900 | 24.6900 | 24.6200 | 24.6200 | 24.2321 | 2,000 |
Oct 31, 2018 | 24.5200 | 24.7000 | 24.5200 | 24.5600 | 24.1730 | 5,500 |
Oct 30, 2018 | 24.5800 | 24.5800 | 24.5000 | 24.5800 | 24.1927 | 10,100 |
Oct 29, 2018 | 24.5900 | 24.5900 | 24.3400 | 24.4800 | 24.0943 | 1,300 |
Oct 26, 2018 | 24.5000 | 24.5000 | 24.3700 | 24.5000 | 24.1139 | 8,300 |
Oct 25, 2018 | 24.1400 | 24.5600 | 24.1400 | 24.4900 | 24.1041 | 11,700 |
Oct 24, 2018 | 24.6000 | 24.6000 | 24.2600 | 24.2600 | 23.8777 | 36,100 |
Oct 23, 2018 | 24.5800 | 24.5800 | 24.1800 | 24.4500 | 24.0647 | 5,800 |
Oct 22, 2018 | 24.5200 | 24.5200 | 24.5200 | 24.5200 | 24.1336 | 1,400 |
Oct 19, 2018 | 23.7900 | 24.5500 | 23.7900 | 24.5000 | 24.1139 | 7,800 |
Oct 18, 2018 | 24.5700 | 24.6000 | 24.3800 | 24.5000 | 24.1139 | 19,500 |
Oct 17, 2018 | 24.5500 | 24.5500 | 24.5000 | 24.5000 | 24.1139 | 300 |
Oct 16, 2018 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | 24.0155 | 500 |
Oct 15, 2018 | 24.6400 | 24.6600 | 24.3800 | 24.4000 | 24.0155 | 1,600 |
Oct 12, 2018 | 24.7000 | 24.7000 | 24.6000 | 24.6400 | 24.2517 | 5,300 |
Oct 12, 2018 | 0.128 Dividend | |||||
Oct 11, 2018 | 24.4100 | 24.6500 | 24.3300 | 24.6000 | 24.0864 | 2,600 |
Oct 10, 2018 | 24.6900 | 24.6900 | 24.6000 | 24.6000 | 24.0864 | 3,200 |
Oct 09, 2018 | 24.4000 | 24.5200 | 24.2500 | 24.5200 | 24.0081 | 1,900 |
Oct 08, 2018 | 24.2100 | 24.5400 | 24.2100 | 24.5400 | 24.0276 | 500 |
Oct 05, 2018 | 24.5400 | 24.7000 | 24.5000 | 24.6600 | 24.1451 | 2,800 |
Oct 04, 2018 | 24.6900 | 24.8600 | 24.6000 | 24.8600 | 24.3410 | 10,700 |
Oct 03, 2018 | 24.5000 | 24.6000 | 24.2100 | 24.5500 | 24.0374 | 3,200 |
Oct 02, 2018 | 24.5600 | 24.5600 | 24.5100 | 24.5100 | 23.9983 | 9,400 |
Oct 01, 2018 | 24.6900 | 24.6900 | 24.5300 | 24.5300 | 24.0179 | 1,000 |
Sep 28, 2018 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | 24.0864 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |