Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Dec 2019 | 45.69 | 45.85 | 45.11 | 45.11 | 45.11 | 291 |
13 Dec 2019 | 45.69 | 45.85 | 45.11 | 45.11 | 45.11 | 291 |
12 Dec 2019 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
11 Dec 2019 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
10 Dec 2019 | 44.71 | 44.93 | 44.28 | 44.93 | 44.93 | 1,098 |
09 Dec 2019 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
06 Dec 2019 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
05 Dec 2019 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
04 Dec 2019 | 43.58 | 44.26 | 43.58 | 44.13 | 44.13 | 659 |
03 Dec 2019 | 44.69 | 44.69 | 42.96 | 42.96 | 42.96 | 1,261 |
02 Dec 2019 | 45.26 | 45.46 | 44.43 | 44.43 | 44.43 | 2,272 |
29 Nov 2019 | 45.10 | 45.10 | 45.02 | 45.02 | 45.02 | 308 |
28 Nov 2019 | 45.30 | 45.37 | 45.30 | 45.37 | 45.37 | 1,000 |
27 Nov 2019 | 44.80 | 45.12 | 44.80 | 45.12 | 45.12 | 181 |
26 Nov 2019 | 45.49 | 45.49 | 44.65 | 44.65 | 44.65 | 40 |
25 Nov 2019 | 44.90 | 45.14 | 44.90 | 45.10 | 45.10 | 695 |
22 Nov 2019 | 44.56 | 44.65 | 44.39 | 44.39 | 44.39 | 352 |
21 Nov 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
20 Nov 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
19 Nov 2019 | 44.46 | 44.50 | 44.23 | 44.50 | 44.50 | 379 |
18 Nov 2019 | 44.51 | 44.60 | 44.00 | 44.09 | 44.09 | 1,828 |
15 Nov 2019 | 44.09 | 44.32 | 44.09 | 44.32 | 44.32 | 50 |
14 Nov 2019 | 43.83 | 44.14 | 43.83 | 44.14 | 44.14 | 75 |
13 Nov 2019 | 44.05 | 44.35 | 43.99 | 44.00 | 44.00 | 1,697 |
12 Nov 2019 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
11 Nov 2019 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
08 Nov 2019 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
07 Nov 2019 | 44.13 | 44.87 | 44.06 | 44.70 | 44.70 | 2,427 |
06 Nov 2019 | 44.25 | 44.38 | 43.85 | 43.88 | 43.88 | 681 |
05 Nov 2019 | 44.00 | 44.45 | 44.00 | 44.37 | 44.37 | 192 |
04 Nov 2019 | 42.58 | 43.49 | 42.52 | 43.49 | 43.49 | 952 |
01 Nov 2019 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
31 Oct 2019 | 41.22 | 41.22 | 40.99 | 40.99 | 40.99 | 110 |
30 Oct 2019 | 41.69 | 41.69 | 41.37 | 41.37 | 41.37 | 205 |
30 Oct 2019 | 0.35 Dividend | |||||
29 Oct 2019 | 42.10 | 42.10 | 41.98 | 42.01 | 41.66 | 500 |
28 Oct 2019 | 42.10 | 42.36 | 41.98 | 42.36 | 42.01 | 2,109 |
25 Oct 2019 | 41.50 | 41.74 | 41.50 | 41.74 | 41.39 | 13,000 |
24 Oct 2019 | 41.30 | 41.35 | 41.30 | 41.35 | 41.01 | 40 |
23 Oct 2019 | 40.49 | 40.94 | 40.49 | 40.94 | 40.59 | 600 |
22 Oct 2019 | 38.90 | 38.90 | 38.90 | 38.90 | 38.58 | - |
21 Oct 2019 | 38.90 | 38.90 | 38.90 | 38.90 | 38.58 | - |
18 Oct 2019 | 39.20 | 39.20 | 38.90 | 38.90 | 38.58 | 1,342 |
17 Oct 2019 | 38.86 | 39.96 | 38.86 | 39.59 | 39.26 | 4,328 |
16 Oct 2019 | 38.66 | 38.88 | 38.66 | 38.70 | 38.38 | 132 |
15 Oct 2019 | 38.53 | 38.78 | 38.30 | 38.78 | 38.46 | 3,443 |
14 Oct 2019 | 38.46 | 38.46 | 37.85 | 38.28 | 37.96 | 1,717 |
11 Oct 2019 | 36.53 | 36.53 | 36.53 | 36.53 | 36.23 | - |
10 Oct 2019 | 36.50 | 36.53 | 36.50 | 36.53 | 36.23 | 450 |
09 Oct 2019 | 36.03 | 36.76 | 36.03 | 36.76 | 36.45 | 9 |
08 Oct 2019 | 36.49 | 36.49 | 36.38 | 36.38 | 36.07 | 40 |
07 Oct 2019 | 37.00 | 37.31 | 37.00 | 37.31 | 37.00 | 54 |
04 Oct 2019 | 36.76 | 36.76 | 36.76 | 36.76 | 36.46 | - |
02 Oct 2019 | 37.62 | 37.62 | 36.76 | 36.76 | 36.46 | 892 |
01 Oct 2019 | 39.51 | 39.51 | 37.82 | 38.19 | 37.87 | 2,657 |
30 Sep 2019 | 39.40 | 39.40 | 39.40 | 39.40 | 39.07 | - |
27 Sep 2019 | 39.00 | 39.40 | 39.00 | 39.40 | 39.07 | 45 |
26 Sep 2019 | 39.08 | 39.08 | 39.08 | 39.08 | 38.76 | - |
25 Sep 2019 | 39.08 | 39.08 | 39.08 | 39.08 | 38.76 | - |
24 Sep 2019 | 39.67 | 39.67 | 39.08 | 39.08 | 38.76 | 1 |
23 Sep 2019 | 40.37 | 40.37 | 40.37 | 40.37 | 40.03 | - |
20 Sep 2019 | 40.04 | 40.37 | 40.04 | 40.37 | 40.03 | 30 |
19 Sep 2019 | 39.87 | 40.20 | 39.87 | 40.20 | 39.87 | 30 |
18 Sep 2019 | 40.02 | 40.02 | 39.52 | 39.52 | 39.19 | 1 |
17 Sep 2019 | 40.60 | 40.63 | 39.90 | 39.90 | 39.57 | 1,629 |
16 Sep 2019 | 40.95 | 40.95 | 39.99 | 40.90 | 40.55 | 19,479 |
13 Sep 2019 | 39.97 | 40.72 | 39.97 | 40.72 | 40.38 | 14 |
12 Sep 2019 | 39.90 | 39.90 | 39.72 | 39.72 | 39.39 | 500 |
11 Sep 2019 | 39.16 | 39.16 | 39.16 | 39.16 | 38.83 | - |
10 Sep 2019 | 39.16 | 39.16 | 39.16 | 39.16 | 38.83 | - |
09 Sep 2019 | 38.46 | 39.34 | 38.17 | 39.16 | 38.83 | 813 |
06 Sep 2019 | 38.36 | 38.36 | 38.26 | 38.26 | 37.94 | 500 |
05 Sep 2019 | 37.99 | 38.90 | 37.99 | 38.64 | 38.32 | 1,476 |
04 Sep 2019 | 37.65 | 37.65 | 37.56 | 37.56 | 37.25 | 2,258 |
03 Sep 2019 | 37.56 | 37.56 | 37.13 | 37.22 | 36.91 | 846 |
02 Sep 2019 | 37.30 | 37.30 | 37.30 | 37.30 | 36.99 | - |
30 Aug 2019 | 37.30 | 37.30 | 37.30 | 37.30 | 36.99 | - |
29 Aug 2019 | 36.80 | 37.35 | 36.80 | 37.30 | 36.99 | 944 |
28 Aug 2019 | 35.68 | 35.68 | 35.68 | 35.68 | 35.38 | 184 |
27 Aug 2019 | 36.08 | 36.57 | 36.05 | 36.57 | 36.27 | 1,081 |
26 Aug 2019 | 35.96 | 35.96 | 35.92 | 35.92 | 35.62 | 187 |
23 Aug 2019 | 36.65 | 36.65 | 36.24 | 36.24 | 35.94 | 1,017 |
22 Aug 2019 | 36.08 | 36.26 | 35.94 | 36.26 | 35.96 | 2,018 |
21 Aug 2019 | 36.18 | 36.24 | 36.17 | 36.18 | 35.88 | 3,203 |
20 Aug 2019 | 36.44 | 36.44 | 36.44 | 36.44 | 36.14 | - |
19 Aug 2019 | 36.64 | 36.66 | 36.34 | 36.44 | 36.14 | 640 |
16 Aug 2019 | 35.79 | 36.14 | 35.76 | 36.14 | 35.84 | 2,763 |
15 Aug 2019 | 35.35 | 35.35 | 35.03 | 35.30 | 35.01 | 555 |
14 Aug 2019 | 36.03 | 36.03 | 35.12 | 35.18 | 34.89 | 6,587 |
13 Aug 2019 | 35.75 | 35.75 | 35.75 | 35.75 | 35.45 | 253 |
12 Aug 2019 | 37.03 | 37.03 | 36.12 | 36.12 | 35.82 | 1,570 |
09 Aug 2019 | 36.67 | 36.67 | 36.30 | 36.30 | 36.00 | 370 |
08 Aug 2019 | 36.44 | 36.74 | 36.40 | 36.69 | 36.38 | 1,627 |
07 Aug 2019 | 36.94 | 36.94 | 35.60 | 35.69 | 35.39 | 2,385 |
06 Aug 2019 | 36.01 | 36.80 | 36.01 | 36.28 | 35.98 | 3,307 |
05 Aug 2019 | 37.22 | 37.22 | 36.35 | 36.35 | 36.04 | 3,467 |
02 Aug 2019 | 39.98 | 39.98 | 39.98 | 39.98 | 39.65 | - |
01 Aug 2019 | 39.98 | 39.98 | 39.98 | 39.98 | 39.65 | - |
31 Jul 2019 | 39.98 | 39.98 | 39.98 | 39.98 | 39.65 | - |
30 Jul 2019 | 40.13 | 40.13 | 39.84 | 39.98 | 39.65 | 714 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |