Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Dec 2019 | 19.02 | 19.40 | 18.59 | 18.63 | 18.63 | 4,796,377 |
12 Dec 2019 | 18.08 | 19.00 | 17.66 | 18.96 | 18.96 | 5,305,700 |
11 Dec 2019 | 18.23 | 18.48 | 18.15 | 18.22 | 18.22 | 3,001,700 |
10 Dec 2019 | 18.68 | 18.71 | 18.23 | 18.25 | 18.25 | 3,289,700 |
09 Dec 2019 | 19.08 | 19.24 | 18.70 | 18.74 | 18.74 | 4,554,600 |
06 Dec 2019 | 18.68 | 19.18 | 18.68 | 19.08 | 19.08 | 3,907,900 |
05 Dec 2019 | 18.55 | 18.83 | 18.45 | 18.55 | 18.55 | 3,047,300 |
04 Dec 2019 | 18.63 | 18.89 | 18.37 | 18.37 | 18.37 | 4,374,000 |
04 Dec 2019 | 0.05 Dividend | |||||
03 Dec 2019 | 18.71 | 18.73 | 18.39 | 18.43 | 18.38 | 3,335,800 |
02 Dec 2019 | 19.23 | 19.45 | 18.99 | 18.99 | 18.94 | 4,565,900 |
29 Nov 2019 | 18.88 | 19.12 | 18.84 | 19.05 | 19.00 | 1,774,600 |
27 Nov 2019 | 18.76 | 19.04 | 18.61 | 19.00 | 18.95 | 3,043,400 |
26 Nov 2019 | 18.59 | 18.84 | 18.32 | 18.75 | 18.70 | 5,914,500 |
25 Nov 2019 | 18.22 | 18.76 | 18.17 | 18.64 | 18.59 | 4,147,900 |
22 Nov 2019 | 18.08 | 18.55 | 18.08 | 18.16 | 18.11 | 2,914,800 |
21 Nov 2019 | 18.16 | 18.33 | 17.95 | 18.02 | 17.97 | 3,401,800 |
20 Nov 2019 | 18.68 | 18.75 | 18.11 | 18.13 | 18.08 | 4,139,900 |
19 Nov 2019 | 19.02 | 19.15 | 18.51 | 18.81 | 18.76 | 3,343,300 |
18 Nov 2019 | 19.69 | 19.77 | 18.84 | 18.95 | 18.90 | 4,714,800 |
15 Nov 2019 | 20.44 | 20.47 | 19.74 | 19.75 | 19.70 | 3,528,600 |
14 Nov 2019 | 19.42 | 20.33 | 19.28 | 20.29 | 20.23 | 5,459,500 |
13 Nov 2019 | 20.41 | 20.43 | 19.61 | 19.68 | 19.63 | 6,395,600 |
12 Nov 2019 | 20.87 | 21.38 | 20.86 | 20.93 | 20.87 | 3,986,100 |
11 Nov 2019 | 20.57 | 21.00 | 20.27 | 20.93 | 20.87 | 3,492,600 |
08 Nov 2019 | 20.68 | 20.94 | 20.27 | 20.81 | 20.75 | 3,992,500 |
07 Nov 2019 | 20.88 | 21.27 | 20.73 | 20.74 | 20.68 | 4,791,600 |
06 Nov 2019 | 21.11 | 21.22 | 20.64 | 20.68 | 20.62 | 5,127,000 |
05 Nov 2019 | 21.24 | 22.50 | 21.23 | 21.65 | 21.59 | 8,861,300 |
04 Nov 2019 | 20.89 | 21.45 | 20.85 | 21.34 | 21.28 | 6,134,200 |
01 Nov 2019 | 20.06 | 20.70 | 20.02 | 20.66 | 20.60 | 5,366,400 |
31 Oct 2019 | 20.01 | 20.15 | 19.56 | 19.88 | 19.83 | 3,132,100 |
30 Oct 2019 | 20.50 | 20.52 | 19.96 | 20.18 | 20.13 | 2,158,800 |
29 Oct 2019 | 20.46 | 20.66 | 20.22 | 20.61 | 20.55 | 3,377,800 |
28 Oct 2019 | 20.69 | 20.90 | 20.47 | 20.58 | 20.52 | 1,990,200 |
25 Oct 2019 | 19.91 | 20.73 | 19.81 | 20.54 | 20.48 | 3,432,800 |
24 Oct 2019 | 20.31 | 20.56 | 19.52 | 19.92 | 19.87 | 3,338,700 |
23 Oct 2019 | 19.73 | 20.18 | 19.32 | 20.17 | 20.12 | 3,319,800 |
22 Oct 2019 | 19.40 | 19.86 | 19.01 | 19.68 | 19.63 | 2,950,300 |
21 Oct 2019 | 19.71 | 20.01 | 19.45 | 19.47 | 19.42 | 3,029,400 |
18 Oct 2019 | 19.70 | 19.88 | 19.48 | 19.55 | 19.50 | 2,810,300 |
17 Oct 2019 | 20.18 | 20.26 | 19.63 | 19.64 | 19.59 | 2,481,100 |
16 Oct 2019 | 20.08 | 20.62 | 19.98 | 20.06 | 20.01 | 2,647,500 |
15 Oct 2019 | 20.04 | 20.49 | 19.70 | 20.17 | 20.12 | 3,051,400 |
14 Oct 2019 | 20.40 | 20.49 | 20.04 | 20.06 | 20.01 | 3,159,400 |
11 Oct 2019 | 19.77 | 20.85 | 19.65 | 20.72 | 20.66 | 4,795,400 |
10 Oct 2019 | 19.05 | 19.52 | 19.01 | 19.34 | 19.29 | 5,489,000 |
09 Oct 2019 | 18.78 | 19.01 | 18.66 | 18.82 | 18.77 | 4,902,400 |
08 Oct 2019 | 18.98 | 19.23 | 18.54 | 18.55 | 18.50 | 7,273,600 |
07 Oct 2019 | 19.37 | 19.74 | 19.08 | 19.20 | 19.15 | 6,486,700 |
04 Oct 2019 | 19.72 | 19.88 | 19.17 | 19.39 | 19.34 | 4,309,900 |
03 Oct 2019 | 19.97 | 19.98 | 19.27 | 19.73 | 19.68 | 4,360,300 |
02 Oct 2019 | 19.95 | 20.35 | 19.60 | 20.07 | 20.02 | 3,931,000 |
01 Oct 2019 | 20.65 | 21.11 | 20.21 | 20.21 | 20.16 | 4,312,700 |
30 Sep 2019 | 20.23 | 20.62 | 19.95 | 20.50 | 20.44 | 3,342,800 |
27 Sep 2019 | 20.01 | 20.38 | 19.91 | 20.26 | 20.21 | 3,160,500 |
26 Sep 2019 | 20.48 | 20.54 | 19.79 | 19.95 | 19.90 | 2,931,100 |
25 Sep 2019 | 20.14 | 20.62 | 20.03 | 20.55 | 20.49 | 3,923,500 |
24 Sep 2019 | 20.82 | 20.90 | 19.92 | 20.05 | 20.00 | 6,331,400 |
23 Sep 2019 | 20.44 | 20.95 | 20.25 | 20.89 | 20.83 | 4,782,200 |
20 Sep 2019 | 20.92 | 21.24 | 20.61 | 20.69 | 20.63 | 6,185,700 |
19 Sep 2019 | 21.58 | 21.71 | 20.92 | 20.99 | 20.93 | 6,100,100 |
18 Sep 2019 | 21.72 | 21.85 | 21.32 | 21.57 | 21.51 | 6,366,900 |
17 Sep 2019 | 22.59 | 22.81 | 21.78 | 21.81 | 21.75 | 6,825,900 |
16 Sep 2019 | 22.68 | 23.18 | 22.53 | 22.97 | 22.91 | 4,481,200 |
13 Sep 2019 | 22.13 | 23.16 | 21.89 | 22.65 | 22.59 | 5,689,400 |
12 Sep 2019 | 22.07 | 22.33 | 21.52 | 21.98 | 21.92 | 5,719,200 |
11 Sep 2019 | 21.26 | 22.03 | 20.62 | 21.99 | 21.93 | 7,976,200 |
10 Sep 2019 | 20.44 | 21.51 | 20.40 | 21.38 | 21.32 | 7,733,200 |
09 Sep 2019 | 19.63 | 20.28 | 19.52 | 20.18 | 20.13 | 4,864,400 |
06 Sep 2019 | 19.38 | 19.64 | 19.17 | 19.54 | 19.49 | 3,869,600 |
05 Sep 2019 | 18.46 | 19.57 | 18.45 | 19.38 | 19.33 | 4,914,600 |
04 Sep 2019 | 18.14 | 18.33 | 17.90 | 18.16 | 18.11 | 2,863,200 |
04 Sep 2019 | 0.05 Dividend | |||||
03 Sep 2019 | 18.10 | 18.12 | 17.72 | 17.92 | 17.82 | 4,012,500 |
30 Aug 2019 | 18.46 | 18.63 | 18.25 | 18.39 | 18.29 | 4,491,600 |
29 Aug 2019 | 18.14 | 18.83 | 18.14 | 18.37 | 18.27 | 4,350,300 |
28 Aug 2019 | 17.67 | 18.06 | 17.36 | 17.86 | 17.76 | 5,239,400 |
27 Aug 2019 | 18.00 | 18.15 | 17.65 | 17.66 | 17.56 | 4,635,300 |
26 Aug 2019 | 18.19 | 18.24 | 17.77 | 17.96 | 17.86 | 9,935,600 |
23 Aug 2019 | 19.15 | 19.15 | 17.95 | 18.01 | 17.91 | 7,547,900 |
22 Aug 2019 | 19.12 | 19.49 | 18.99 | 19.07 | 18.97 | 4,175,100 |
21 Aug 2019 | 19.56 | 19.59 | 19.05 | 19.07 | 18.97 | 3,748,300 |
20 Aug 2019 | 19.86 | 19.94 | 19.29 | 19.37 | 19.26 | 3,882,200 |
19 Aug 2019 | 19.95 | 20.13 | 19.81 | 19.98 | 19.87 | 2,585,200 |
16 Aug 2019 | 19.41 | 19.86 | 19.12 | 19.74 | 19.63 | 3,418,000 |
15 Aug 2019 | 19.77 | 19.81 | 19.19 | 19.29 | 19.18 | 4,654,300 |
14 Aug 2019 | 20.26 | 20.30 | 19.58 | 19.64 | 19.53 | 6,030,600 |
13 Aug 2019 | 20.70 | 21.46 | 20.33 | 20.61 | 20.50 | 7,321,300 |
12 Aug 2019 | 22.40 | 22.45 | 20.75 | 20.76 | 20.65 | 4,960,100 |
09 Aug 2019 | 22.71 | 22.80 | 22.26 | 22.60 | 22.48 | 4,796,100 |
08 Aug 2019 | 22.79 | 23.21 | 22.41 | 23.07 | 22.94 | 7,636,000 |
07 Aug 2019 | 21.85 | 22.80 | 21.72 | 22.72 | 22.60 | 10,329,200 |
06 Aug 2019 | 24.53 | 24.54 | 20.05 | 22.02 | 21.90 | 22,442,100 |
05 Aug 2019 | 23.94 | 24.03 | 23.17 | 23.60 | 23.47 | 5,054,900 |
02 Aug 2019 | 24.86 | 24.89 | 24.15 | 24.39 | 24.26 | 3,494,700 |
01 Aug 2019 | 25.09 | 25.56 | 24.77 | 25.08 | 24.94 | 7,452,200 |
31 Jul 2019 | 25.56 | 25.71 | 24.89 | 25.19 | 25.05 | 5,213,400 |
30 Jul 2019 | 23.60 | 25.26 | 23.48 | 25.25 | 25.11 | 5,194,900 |
29 Jul 2019 | 24.19 | 24.25 | 23.83 | 23.84 | 23.71 | 2,264,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |