Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 10.01 | 10.16 | 9.95 | 10.13 | 10.13 | 668,254 |
Dec 05, 2019 | 9.97 | 10.04 | 9.95 | 9.96 | 9.96 | 674,800 |
Dec 04, 2019 | 9.99 | 10.03 | 9.87 | 9.98 | 9.98 | 715,700 |
Dec 03, 2019 | 9.83 | 9.94 | 9.77 | 9.90 | 9.90 | 765,100 |
Dec 02, 2019 | 10.02 | 10.04 | 9.90 | 9.91 | 9.91 | 844,000 |
Nov 29, 2019 | 10.01 | 10.29 | 9.97 | 10.01 | 10.01 | 457,000 |
Nov 27, 2019 | 9.98 | 10.03 | 9.81 | 10.03 | 10.03 | 662,300 |
Nov 26, 2019 | 10.17 | 10.22 | 9.95 | 9.99 | 9.99 | 577,800 |
Nov 25, 2019 | 10.06 | 10.20 | 10.05 | 10.15 | 10.15 | 525,500 |
Nov 22, 2019 | 10.06 | 10.16 | 10.01 | 10.10 | 10.10 | 546,100 |
Nov 21, 2019 | 9.99 | 10.05 | 9.89 | 10.04 | 10.04 | 691,800 |
Nov 21, 2019 | 0.295 Dividend | |||||
Nov 20, 2019 | 10.13 | 10.21 | 10.05 | 10.16 | 9.86 | 774,900 |
Nov 19, 2019 | 10.30 | 10.32 | 10.09 | 10.12 | 9.83 | 557,000 |
Nov 18, 2019 | 10.39 | 10.41 | 10.24 | 10.28 | 9.98 | 934,200 |
Nov 15, 2019 | 10.30 | 10.43 | 10.26 | 10.40 | 10.10 | 781,900 |
Nov 14, 2019 | 10.38 | 10.38 | 10.19 | 10.27 | 9.97 | 384,600 |
Nov 13, 2019 | 10.38 | 10.45 | 10.26 | 10.34 | 10.04 | 502,700 |
Nov 12, 2019 | 10.46 | 10.56 | 10.36 | 10.38 | 10.08 | 429,100 |
Nov 11, 2019 | 10.55 | 10.55 | 10.44 | 10.44 | 10.14 | 337,600 |
Nov 08, 2019 | 10.54 | 10.65 | 10.49 | 10.59 | 10.28 | 442,300 |
Nov 07, 2019 | 10.69 | 10.77 | 10.55 | 10.65 | 10.34 | 518,000 |
Nov 06, 2019 | 10.80 | 10.81 | 10.64 | 10.68 | 10.37 | 305,500 |
Nov 05, 2019 | 10.90 | 10.95 | 10.69 | 10.78 | 10.47 | 494,700 |
Nov 04, 2019 | 10.83 | 10.97 | 10.83 | 10.84 | 10.53 | 600,900 |
Nov 01, 2019 | 10.67 | 10.77 | 10.65 | 10.76 | 10.45 | 339,500 |
Oct 31, 2019 | 10.67 | 10.71 | 10.60 | 10.64 | 10.33 | 585,800 |
Oct 30, 2019 | 10.66 | 10.74 | 10.60 | 10.69 | 10.38 | 387,600 |
Oct 29, 2019 | 10.63 | 10.74 | 10.60 | 10.67 | 10.36 | 234,000 |
Oct 28, 2019 | 10.76 | 10.81 | 10.65 | 10.66 | 10.35 | 329,400 |
Oct 25, 2019 | 10.69 | 10.78 | 10.66 | 10.76 | 10.45 | 263,900 |
Oct 24, 2019 | 10.81 | 10.83 | 10.69 | 10.72 | 10.41 | 294,500 |
Oct 23, 2019 | 10.78 | 10.83 | 10.71 | 10.75 | 10.44 | 411,400 |
Oct 22, 2019 | 10.84 | 10.91 | 10.75 | 10.77 | 10.46 | 191,100 |
Oct 21, 2019 | 10.81 | 10.84 | 10.71 | 10.76 | 10.45 | 214,300 |
Oct 18, 2019 | 10.66 | 10.82 | 10.66 | 10.79 | 10.48 | 230,600 |
Oct 17, 2019 | 10.77 | 10.77 | 10.64 | 10.66 | 10.35 | 224,600 |
Oct 16, 2019 | 10.72 | 10.78 | 10.67 | 10.74 | 10.43 | 296,100 |
Oct 15, 2019 | 10.75 | 10.84 | 10.67 | 10.72 | 10.41 | 258,100 |
Oct 14, 2019 | 10.84 | 10.87 | 10.70 | 10.75 | 10.44 | 180,700 |
Oct 11, 2019 | 10.99 | 11.00 | 10.87 | 10.88 | 10.56 | 229,300 |
Oct 10, 2019 | 10.89 | 10.94 | 10.81 | 10.85 | 10.53 | 113,500 |
Oct 09, 2019 | 11.01 | 11.07 | 10.84 | 10.84 | 10.53 | 214,900 |
Oct 08, 2019 | 10.98 | 11.03 | 10.88 | 10.94 | 10.62 | 149,900 |
Oct 07, 2019 | 11.18 | 11.23 | 11.06 | 11.07 | 10.75 | 169,800 |
Oct 04, 2019 | 11.24 | 11.33 | 11.15 | 11.21 | 10.88 | 149,700 |
Oct 03, 2019 | 11.14 | 11.20 | 10.93 | 11.20 | 10.87 | 268,000 |
Oct 02, 2019 | 11.26 | 11.26 | 11.05 | 11.16 | 10.84 | 165,900 |
Oct 01, 2019 | 11.39 | 11.43 | 11.28 | 11.30 | 10.97 | 140,900 |
Sep 30, 2019 | 11.31 | 11.39 | 11.27 | 11.38 | 11.05 | 150,200 |
Sep 27, 2019 | 11.32 | 11.40 | 11.24 | 11.29 | 10.96 | 157,300 |
Sep 26, 2019 | 11.35 | 11.38 | 11.26 | 11.32 | 10.99 | 143,900 |
Sep 25, 2019 | 11.43 | 11.49 | 11.31 | 11.40 | 11.07 | 146,900 |
Sep 24, 2019 | 11.68 | 11.68 | 11.45 | 11.49 | 11.16 | 227,300 |
Sep 23, 2019 | 11.68 | 11.70 | 11.59 | 11.67 | 11.33 | 127,100 |
Sep 20, 2019 | 11.64 | 11.78 | 11.58 | 11.68 | 11.34 | 208,900 |
Sep 19, 2019 | 11.74 | 11.78 | 11.59 | 11.63 | 11.29 | 142,200 |
Sep 18, 2019 | 11.62 | 11.69 | 11.59 | 11.65 | 11.31 | 183,900 |
Sep 17, 2019 | 11.69 | 11.77 | 11.53 | 11.66 | 11.32 | 231,800 |
Sep 16, 2019 | 11.75 | 11.84 | 11.64 | 11.65 | 11.31 | 198,500 |
Sep 13, 2019 | 11.26 | 11.51 | 11.26 | 11.44 | 11.11 | 220,000 |
Sep 12, 2019 | 11.34 | 11.37 | 11.24 | 11.25 | 10.92 | 174,500 |
Sep 11, 2019 | 11.28 | 11.40 | 11.28 | 11.36 | 11.03 | 149,600 |
Sep 10, 2019 | 11.24 | 11.38 | 11.24 | 11.28 | 10.95 | 181,000 |
Sep 09, 2019 | 11.07 | 11.22 | 11.07 | 11.21 | 10.88 | 257,400 |
Sep 06, 2019 | 11.01 | 11.06 | 10.88 | 11.00 | 10.68 | 205,800 |
Sep 05, 2019 | 11.10 | 11.23 | 11.05 | 11.07 | 10.75 | 199,600 |
Sep 04, 2019 | 11.06 | 11.10 | 11.00 | 11.03 | 10.71 | 225,700 |
Sep 03, 2019 | 10.90 | 11.04 | 10.85 | 10.96 | 10.64 | 329,500 |
Aug 30, 2019 | 11.06 | 11.15 | 10.97 | 10.99 | 10.67 | 486,900 |
Aug 29, 2019 | 10.88 | 10.98 | 10.88 | 10.94 | 10.62 | 404,900 |
Aug 28, 2019 | 10.59 | 10.81 | 10.59 | 10.77 | 10.46 | 442,700 |
Aug 27, 2019 | 10.70 | 10.70 | 10.43 | 10.49 | 10.19 | 343,100 |
Aug 26, 2019 | 10.74 | 10.80 | 10.61 | 10.64 | 10.33 | 201,900 |
Aug 23, 2019 | 10.90 | 10.90 | 10.65 | 10.68 | 10.37 | 258,700 |
Aug 22, 2019 | 11.16 | 11.17 | 10.97 | 10.98 | 10.66 | 219,700 |
Aug 22, 2019 | 0.295 Dividend | |||||
Aug 21, 2019 | 11.41 | 11.49 | 11.37 | 11.40 | 10.78 | 286,400 |
Aug 20, 2019 | 11.39 | 11.45 | 11.32 | 11.36 | 10.74 | 209,400 |
Aug 19, 2019 | 11.33 | 11.44 | 10.95 | 11.36 | 10.74 | 310,300 |
Aug 16, 2019 | 11.03 | 11.24 | 11.03 | 11.20 | 10.59 | 286,300 |
Aug 15, 2019 | 11.04 | 11.13 | 10.95 | 10.98 | 10.39 | 307,300 |
Aug 14, 2019 | 11.25 | 11.25 | 10.97 | 11.07 | 10.47 | 276,200 |
Aug 13, 2019 | 11.23 | 11.41 | 11.23 | 11.35 | 10.74 | 255,200 |
Aug 12, 2019 | 11.32 | 11.32 | 11.19 | 11.25 | 10.64 | 276,100 |
Aug 09, 2019 | 11.47 | 11.49 | 11.30 | 11.37 | 10.75 | 149,800 |
Aug 08, 2019 | 11.32 | 11.41 | 11.29 | 11.39 | 10.77 | 297,300 |
Aug 07, 2019 | 11.33 | 11.33 | 10.81 | 11.29 | 10.68 | 313,400 |
Aug 06, 2019 | 11.56 | 11.67 | 11.36 | 11.51 | 10.89 | 201,900 |
Aug 05, 2019 | 11.75 | 11.75 | 11.40 | 11.55 | 10.92 | 264,600 |
Aug 02, 2019 | 11.95 | 12.00 | 11.79 | 11.88 | 11.24 | 228,300 |
Aug 01, 2019 | 12.13 | 12.13 | 11.93 | 12.00 | 11.35 | 132,200 |
Jul 31, 2019 | 12.09 | 12.17 | 12.03 | 12.10 | 11.44 | 296,000 |
Jul 30, 2019 | 12.12 | 12.15 | 11.96 | 12.09 | 11.44 | 121,100 |
Jul 29, 2019 | 12.27 | 12.29 | 12.11 | 12.13 | 11.47 | 156,800 |
Jul 26, 2019 | 12.32 | 12.34 | 12.24 | 12.27 | 11.61 | 96,600 |
Jul 25, 2019 | 12.50 | 12.50 | 12.33 | 12.36 | 11.69 | 146,300 |
Jul 24, 2019 | 12.47 | 12.52 | 12.40 | 12.44 | 11.77 | 182,300 |
Jul 23, 2019 | 12.48 | 12.54 | 12.42 | 12.47 | 11.79 | 126,000 |
Jul 22, 2019 | 12.38 | 12.47 | 12.38 | 12.46 | 11.79 | 75,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |