Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 16.59 | 16.67 | 16.47 | 16.52 | 16.52 | 151,742 |
Dec 05, 2019 | 16.60 | 16.60 | 16.32 | 16.33 | 16.33 | 117,700 |
Dec 04, 2019 | 16.56 | 16.76 | 16.52 | 16.57 | 16.57 | 132,400 |
Dec 03, 2019 | 16.33 | 16.59 | 16.23 | 16.54 | 16.54 | 206,900 |
Dec 02, 2019 | 16.70 | 16.79 | 16.29 | 16.34 | 16.34 | 183,300 |
Nov 29, 2019 | 16.75 | 16.86 | 16.61 | 16.66 | 16.66 | 95,500 |
Nov 27, 2019 | 16.60 | 16.85 | 16.52 | 16.80 | 16.80 | 149,800 |
Nov 26, 2019 | 16.50 | 16.75 | 16.50 | 16.66 | 16.66 | 250,900 |
Nov 25, 2019 | 16.30 | 16.90 | 16.16 | 16.79 | 16.79 | 456,200 |
Nov 22, 2019 | 16.27 | 16.37 | 16.15 | 16.28 | 16.28 | 49,800 |
Nov 21, 2019 | 16.41 | 16.56 | 16.22 | 16.26 | 16.26 | 78,200 |
Nov 20, 2019 | 16.53 | 16.58 | 16.30 | 16.39 | 16.39 | 167,400 |
Nov 19, 2019 | 16.44 | 16.62 | 16.42 | 16.56 | 16.56 | 146,300 |
Nov 18, 2019 | 16.39 | 16.47 | 14.36 | 16.42 | 16.42 | 86,000 |
Nov 15, 2019 | 16.56 | 16.57 | 16.32 | 16.37 | 16.37 | 91,700 |
Nov 14, 2019 | 16.52 | 16.63 | 16.43 | 16.50 | 16.50 | 83,200 |
Nov 13, 2019 | 16.53 | 16.65 | 16.48 | 16.54 | 16.54 | 85,300 |
Nov 12, 2019 | 16.56 | 16.67 | 16.41 | 16.60 | 16.60 | 54,300 |
Nov 11, 2019 | 16.51 | 16.64 | 16.51 | 16.56 | 16.56 | 63,100 |
Nov 08, 2019 | 16.58 | 16.71 | 16.35 | 16.55 | 16.55 | 79,000 |
Nov 07, 2019 | 16.65 | 16.71 | 16.53 | 16.58 | 16.58 | 79,900 |
Nov 06, 2019 | 16.58 | 16.66 | 16.43 | 16.56 | 16.56 | 114,700 |
Nov 05, 2019 | 16.68 | 16.79 | 16.55 | 16.59 | 16.59 | 107,700 |
Nov 04, 2019 | 16.73 | 16.74 | 16.56 | 16.63 | 16.63 | 112,300 |
Nov 01, 2019 | 16.51 | 16.73 | 16.47 | 16.64 | 16.64 | 147,200 |
Oct 31, 2019 | 16.77 | 16.77 | 16.36 | 16.49 | 16.49 | 197,400 |
Oct 30, 2019 | 16.84 | 16.90 | 16.70 | 16.78 | 16.78 | 117,200 |
Oct 29, 2019 | 16.85 | 16.95 | 16.72 | 16.86 | 16.86 | 144,200 |
Oct 28, 2019 | 16.98 | 17.10 | 16.89 | 16.94 | 16.94 | 309,200 |
Oct 25, 2019 | 16.50 | 16.98 | 16.35 | 16.92 | 16.92 | 748,600 |
Oct 24, 2019 | 16.44 | 16.44 | 16.22 | 16.30 | 16.30 | 166,900 |
Oct 23, 2019 | 16.47 | 16.48 | 16.17 | 16.40 | 16.40 | 232,600 |
Oct 22, 2019 | 16.42 | 16.50 | 16.32 | 16.44 | 16.44 | 236,500 |
Oct 21, 2019 | 16.12 | 16.49 | 16.12 | 16.39 | 16.39 | 326,300 |
Oct 18, 2019 | 15.95 | 16.15 | 15.84 | 16.09 | 16.09 | 529,900 |
Oct 17, 2019 | 15.92 | 16.00 | 15.86 | 15.99 | 15.99 | 231,300 |
Oct 16, 2019 | 15.95 | 15.98 | 15.80 | 15.91 | 15.91 | 97,200 |
Oct 15, 2019 | 15.95 | 15.97 | 15.87 | 15.92 | 15.92 | 109,300 |
Oct 14, 2019 | 15.83 | 15.93 | 15.80 | 15.88 | 15.88 | 116,600 |
Oct 11, 2019 | 15.85 | 15.95 | 15.85 | 15.86 | 15.86 | 170,600 |
Oct 10, 2019 | 15.83 | 15.96 | 15.72 | 15.85 | 15.85 | 149,300 |
Oct 09, 2019 | 15.90 | 15.97 | 15.84 | 15.87 | 15.87 | 121,000 |
Oct 08, 2019 | 15.78 | 15.93 | 15.78 | 15.86 | 15.86 | 146,200 |
Oct 07, 2019 | 15.79 | 15.95 | 15.69 | 15.93 | 15.93 | 481,300 |
Oct 04, 2019 | 15.75 | 15.88 | 15.70 | 15.87 | 15.87 | 165,300 |
Oct 03, 2019 | 15.76 | 15.85 | 15.58 | 15.73 | 15.73 | 211,000 |
Oct 02, 2019 | 15.79 | 15.82 | 15.60 | 15.76 | 15.76 | 207,400 |
Oct 01, 2019 | 15.83 | 15.88 | 15.73 | 15.81 | 15.81 | 182,500 |
Sep 30, 2019 | 15.79 | 15.85 | 15.75 | 15.79 | 15.79 | 191,500 |
Sep 27, 2019 | 15.84 | 15.89 | 15.72 | 15.76 | 15.76 | 168,200 |
Sep 26, 2019 | 15.85 | 15.90 | 15.75 | 15.77 | 15.77 | 160,900 |
Sep 25, 2019 | 15.69 | 15.86 | 15.61 | 15.82 | 15.82 | 201,000 |
Sep 24, 2019 | 15.82 | 15.84 | 15.64 | 15.65 | 15.65 | 214,000 |
Sep 23, 2019 | 15.70 | 15.84 | 15.70 | 15.77 | 15.77 | 122,600 |
Sep 20, 2019 | 15.75 | 15.86 | 15.72 | 15.79 | 15.79 | 374,700 |
Sep 19, 2019 | 15.85 | 15.95 | 15.75 | 15.77 | 15.77 | 236,900 |
Sep 18, 2019 | 15.84 | 15.86 | 15.66 | 15.79 | 15.79 | 314,400 |
Sep 17, 2019 | 15.79 | 15.85 | 15.73 | 15.81 | 15.81 | 168,600 |
Sep 16, 2019 | 15.71 | 15.86 | 15.69 | 15.80 | 15.80 | 228,200 |
Sep 13, 2019 | 15.70 | 15.85 | 15.70 | 15.76 | 15.76 | 215,600 |
Sep 12, 2019 | 15.66 | 15.79 | 15.55 | 15.69 | 15.69 | 294,600 |
Sep 11, 2019 | 15.54 | 15.73 | 14.80 | 15.62 | 15.62 | 451,800 |
Sep 10, 2019 | 15.47 | 15.55 | 15.37 | 15.49 | 15.49 | 302,200 |
Sep 09, 2019 | 15.28 | 15.48 | 15.20 | 15.45 | 15.45 | 367,600 |
Sep 06, 2019 | 15.37 | 15.39 | 15.14 | 15.21 | 15.21 | 166,800 |
Sep 05, 2019 | 15.36 | 15.45 | 15.23 | 15.29 | 15.29 | 276,400 |
Sep 04, 2019 | 15.14 | 15.25 | 15.05 | 15.20 | 15.20 | 249,500 |
Sep 03, 2019 | 15.08 | 15.20 | 14.91 | 15.05 | 15.05 | 187,400 |
Aug 30, 2019 | 15.11 | 15.24 | 15.04 | 15.16 | 15.16 | 157,600 |
Aug 29, 2019 | 15.02 | 15.20 | 15.01 | 15.03 | 15.03 | 177,200 |
Aug 28, 2019 | 14.88 | 15.10 | 14.73 | 14.94 | 14.94 | 144,200 |
Aug 27, 2019 | 15.16 | 15.27 | 14.87 | 14.88 | 14.88 | 248,300 |
Aug 26, 2019 | 14.89 | 15.20 | 14.89 | 15.16 | 15.16 | 193,000 |
Aug 23, 2019 | 15.44 | 15.50 | 14.85 | 14.88 | 14.88 | 243,600 |
Aug 22, 2019 | 15.49 | 15.52 | 15.35 | 15.44 | 15.44 | 230,200 |
Aug 21, 2019 | 15.35 | 15.46 | 15.18 | 15.43 | 15.43 | 266,100 |
Aug 20, 2019 | 15.30 | 15.40 | 15.21 | 15.25 | 15.25 | 123,100 |
Aug 19, 2019 | 15.55 | 15.55 | 15.30 | 15.32 | 15.32 | 154,200 |
Aug 16, 2019 | 15.22 | 15.49 | 15.19 | 15.41 | 15.41 | 178,900 |
Aug 15, 2019 | 15.15 | 15.38 | 15.14 | 15.18 | 15.18 | 154,200 |
Aug 14, 2019 | 15.38 | 15.54 | 15.14 | 15.14 | 15.14 | 258,700 |
Aug 13, 2019 | 15.33 | 15.55 | 15.30 | 15.54 | 15.54 | 242,500 |
Aug 12, 2019 | 15.26 | 15.48 | 14.90 | 15.35 | 15.35 | 177,800 |
Aug 09, 2019 | 15.28 | 15.37 | 15.18 | 15.35 | 15.35 | 201,000 |
Aug 08, 2019 | 15.16 | 15.38 | 15.15 | 15.29 | 15.29 | 221,500 |
Aug 07, 2019 | 14.96 | 15.19 | 14.93 | 15.10 | 15.10 | 196,100 |
Aug 06, 2019 | 14.86 | 15.16 | 14.84 | 15.12 | 15.12 | 215,600 |
Aug 05, 2019 | 14.95 | 15.11 | 14.70 | 14.80 | 14.80 | 326,300 |
Aug 02, 2019 | 15.04 | 15.16 | 14.97 | 15.10 | 15.10 | 138,600 |
Aug 01, 2019 | 15.26 | 15.47 | 15.10 | 15.12 | 15.12 | 209,500 |
Jul 31, 2019 | 15.58 | 15.58 | 15.25 | 15.29 | 15.29 | 283,000 |
Jul 30, 2019 | 15.52 | 15.59 | 15.43 | 15.56 | 15.56 | 171,300 |
Jul 29, 2019 | 15.54 | 15.62 | 15.21 | 15.53 | 15.53 | 362,500 |
Jul 26, 2019 | 15.37 | 15.60 | 15.37 | 15.59 | 15.59 | 283,100 |
Jul 25, 2019 | 15.53 | 15.56 | 15.33 | 15.34 | 15.34 | 141,900 |
Jul 24, 2019 | 15.52 | 15.62 | 15.48 | 15.53 | 15.53 | 278,300 |
Jul 23, 2019 | 15.56 | 15.60 | 15.48 | 15.60 | 15.60 | 162,400 |
Jul 22, 2019 | 15.51 | 15.55 | 15.43 | 15.53 | 15.53 | 156,100 |
Jul 19, 2019 | 15.51 | 15.62 | 15.50 | 15.52 | 15.52 | 165,500 |
Jul 18, 2019 | 15.53 | 15.60 | 15.44 | 15.60 | 15.60 | 175,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |