Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 19, 2019 | 16.00 | 16.75 | 15.80 | 16.30 | 16.30 | 54,900 |
Feb 15, 2019 | 15.49 | 15.97 | 15.49 | 15.84 | 15.84 | 55,800 |
Feb 14, 2019 | 15.00 | 15.65 | 15.00 | 15.53 | 15.53 | 137,900 |
Feb 14, 2019 | 0.175 Dividend | |||||
Feb 13, 2019 | 15.00 | 15.66 | 15.00 | 15.12 | 14.94 | 96,800 |
Feb 12, 2019 | 14.69 | 15.07 | 14.63 | 15.05 | 14.88 | 54,600 |
Feb 11, 2019 | 14.68 | 14.76 | 14.53 | 14.69 | 14.52 | 82,400 |
Feb 08, 2019 | 14.51 | 14.75 | 14.38 | 14.70 | 14.53 | 40,200 |
Feb 07, 2019 | 14.97 | 15.29 | 14.42 | 14.62 | 14.45 | 90,000 |
Feb 06, 2019 | 13.86 | 15.45 | 13.86 | 15.05 | 14.88 | 94,000 |
Feb 05, 2019 | 13.71 | 13.98 | 13.71 | 13.86 | 13.70 | 23,900 |
Feb 04, 2019 | 13.67 | 13.96 | 13.42 | 13.77 | 13.61 | 16,900 |
Feb 01, 2019 | 13.37 | 13.70 | 13.05 | 13.63 | 13.47 | 56,300 |
Jan 31, 2019 | 13.63 | 13.70 | 13.41 | 13.48 | 13.32 | 7,100 |
Jan 30, 2019 | 13.49 | 13.70 | 13.35 | 13.60 | 13.44 | 8,900 |
Jan 29, 2019 | 13.43 | 13.60 | 13.25 | 13.48 | 13.32 | 14,300 |
Jan 28, 2019 | 13.46 | 13.51 | 13.35 | 13.35 | 13.20 | 8,500 |
Jan 25, 2019 | 13.61 | 13.77 | 13.45 | 13.60 | 13.44 | 68,700 |
Jan 24, 2019 | 13.44 | 13.68 | 13.25 | 13.48 | 13.32 | 12,300 |
Jan 23, 2019 | 13.25 | 13.48 | 13.10 | 13.41 | 13.25 | 10,100 |
Jan 22, 2019 | 13.21 | 13.27 | 13.00 | 13.10 | 12.95 | 25,500 |
Jan 18, 2019 | 13.27 | 13.48 | 13.06 | 13.23 | 13.08 | 34,300 |
Jan 17, 2019 | 13.01 | 13.34 | 12.99 | 13.28 | 13.13 | 18,500 |
Jan 16, 2019 | 12.94 | 13.30 | 12.79 | 13.10 | 12.95 | 9,300 |
Jan 15, 2019 | 12.55 | 13.12 | 12.55 | 12.95 | 12.80 | 7,200 |
Jan 14, 2019 | 12.82 | 13.06 | 12.56 | 12.56 | 12.41 | 17,800 |
Jan 11, 2019 | 12.56 | 12.98 | 12.51 | 12.86 | 12.71 | 12,100 |
Jan 10, 2019 | 12.90 | 12.90 | 12.42 | 12.73 | 12.58 | 8,900 |
Jan 09, 2019 | 12.99 | 13.15 | 12.60 | 12.90 | 12.75 | 14,300 |
Jan 08, 2019 | 12.38 | 13.06 | 12.24 | 12.88 | 12.73 | 28,600 |
Jan 07, 2019 | 11.90 | 12.25 | 11.41 | 12.22 | 12.08 | 25,100 |
Jan 04, 2019 | 11.59 | 11.90 | 11.39 | 11.84 | 11.70 | 14,800 |
Jan 03, 2019 | 11.49 | 11.68 | 11.03 | 11.50 | 11.37 | 15,800 |
Jan 02, 2019 | 11.34 | 11.50 | 10.53 | 11.49 | 11.36 | 33,600 |
Dec 31, 2018 | 10.96 | 11.45 | 10.63 | 11.36 | 11.23 | 40,200 |
Dec 28, 2018 | 10.11 | 10.92 | 10.01 | 10.92 | 10.79 | 126,800 |
Dec 27, 2018 | 10.26 | 10.44 | 10.15 | 10.17 | 10.05 | 62,300 |
Dec 26, 2018 | 10.30 | 10.40 | 10.02 | 10.26 | 10.14 | 69,700 |
Dec 24, 2018 | 10.44 | 10.48 | 10.30 | 10.31 | 10.19 | 37,100 |
Dec 21, 2018 | 10.98 | 11.09 | 10.12 | 10.43 | 10.31 | 126,000 |
Dec 20, 2018 | 11.03 | 11.19 | 10.86 | 10.91 | 10.78 | 111,800 |
Dec 19, 2018 | 11.19 | 11.20 | 11.00 | 11.09 | 10.96 | 36,500 |
Dec 18, 2018 | 11.00 | 11.41 | 10.85 | 11.11 | 10.98 | 36,000 |
Dec 17, 2018 | 11.40 | 11.47 | 11.00 | 11.05 | 10.92 | 39,900 |
Dec 14, 2018 | 11.70 | 11.79 | 11.35 | 11.40 | 11.27 | 40,500 |
Dec 13, 2018 | 12.25 | 12.28 | 11.78 | 11.79 | 11.65 | 33,600 |
Dec 12, 2018 | 12.60 | 12.72 | 12.12 | 12.22 | 12.08 | 36,400 |
Dec 11, 2018 | 12.87 | 12.87 | 12.50 | 12.55 | 12.40 | 25,300 |
Dec 10, 2018 | 13.00 | 13.00 | 12.67 | 12.79 | 12.64 | 19,400 |
Dec 07, 2018 | 13.03 | 13.18 | 12.92 | 13.00 | 12.85 | 22,400 |
Dec 06, 2018 | 13.28 | 13.40 | 12.92 | 13.02 | 12.87 | 31,000 |
Dec 04, 2018 | 13.55 | 13.55 | 13.25 | 13.34 | 13.19 | 14,800 |
Dec 03, 2018 | 13.53 | 13.56 | 13.37 | 13.56 | 13.40 | 38,800 |
Nov 30, 2018 | 13.37 | 13.54 | 13.34 | 13.34 | 13.19 | 16,600 |
Nov 29, 2018 | 13.43 | 13.44 | 13.30 | 13.39 | 13.24 | 14,200 |
Nov 28, 2018 | 13.47 | 13.49 | 13.28 | 13.43 | 13.27 | 12,900 |
Nov 27, 2018 | 13.46 | 13.67 | 13.25 | 13.48 | 13.32 | 39,000 |
Nov 26, 2018 | 13.84 | 13.90 | 13.21 | 13.48 | 13.32 | 44,300 |
Nov 23, 2018 | 13.68 | 13.78 | 13.61 | 13.66 | 13.50 | 7,000 |
Nov 21, 2018 | 13.90 | 13.92 | 13.61 | 13.74 | 13.58 | 14,000 |
Nov 20, 2018 | 13.82 | 13.92 | 13.62 | 13.80 | 13.64 | 26,700 |
Nov 19, 2018 | 13.93 | 13.94 | 13.72 | 13.91 | 13.75 | 21,200 |
Nov 16, 2018 | 14.09 | 14.09 | 13.56 | 13.90 | 13.74 | 25,000 |
Nov 15, 2018 | 14.13 | 14.15 | 13.68 | 14.09 | 13.93 | 34,100 |
Nov 15, 2018 | 0.175 Dividend | |||||
Nov 14, 2018 | 14.34 | 14.56 | 14.26 | 14.36 | 14.02 | 18,200 |
Nov 13, 2018 | 14.26 | 14.43 | 14.26 | 14.31 | 13.97 | 19,400 |
Nov 12, 2018 | 14.26 | 14.41 | 14.26 | 14.26 | 13.92 | 20,600 |
Nov 09, 2018 | 14.26 | 14.59 | 14.26 | 14.30 | 13.96 | 43,600 |
Nov 08, 2018 | 14.31 | 14.38 | 14.26 | 14.26 | 13.92 | 13,900 |
Nov 07, 2018 | 14.31 | 14.38 | 14.26 | 14.29 | 13.95 | 12,400 |
Nov 06, 2018 | 14.45 | 14.49 | 14.26 | 14.31 | 13.97 | 29,600 |
Nov 05, 2018 | 14.55 | 14.65 | 14.42 | 14.54 | 14.20 | 14,700 |
Nov 02, 2018 | 14.26 | 14.64 | 14.26 | 14.64 | 14.29 | 9,600 |
Nov 01, 2018 | 14.41 | 14.53 | 14.26 | 14.48 | 14.14 | 24,900 |
Oct 31, 2018 | 14.44 | 14.56 | 14.30 | 14.40 | 14.06 | 25,800 |
Oct 30, 2018 | 14.30 | 14.48 | 14.27 | 14.44 | 14.10 | 15,400 |
Oct 29, 2018 | 14.54 | 14.70 | 14.28 | 14.35 | 14.01 | 15,400 |
Oct 26, 2018 | 14.30 | 14.55 | 14.26 | 14.42 | 14.08 | 23,300 |
Oct 25, 2018 | 14.63 | 14.63 | 14.35 | 14.35 | 14.01 | 24,100 |
Oct 24, 2018 | 14.52 | 14.66 | 14.52 | 14.66 | 14.31 | 22,700 |
Oct 23, 2018 | 14.52 | 14.78 | 14.52 | 14.55 | 14.21 | 21,500 |
Oct 22, 2018 | 14.54 | 14.82 | 14.52 | 14.52 | 14.18 | 13,900 |
Oct 19, 2018 | 14.53 | 14.88 | 14.52 | 14.52 | 14.18 | 14,500 |
Oct 18, 2018 | 14.55 | 14.66 | 14.52 | 14.52 | 14.18 | 14,900 |
Oct 17, 2018 | 14.57 | 14.67 | 14.52 | 14.66 | 14.31 | 8,900 |
Oct 16, 2018 | 14.52 | 14.68 | 14.52 | 14.65 | 14.30 | 13,500 |
Oct 15, 2018 | 14.52 | 14.59 | 14.52 | 14.55 | 14.21 | 11,500 |
Oct 12, 2018 | 14.59 | 14.75 | 14.52 | 14.52 | 14.18 | 34,600 |
Oct 11, 2018 | 14.75 | 14.75 | 14.46 | 14.56 | 14.22 | 33,200 |
Oct 10, 2018 | 14.52 | 14.66 | 14.30 | 14.55 | 14.21 | 43,500 |
Oct 09, 2018 | 14.51 | 14.68 | 14.39 | 14.52 | 14.18 | 30,700 |
Oct 08, 2018 | 14.61 | 14.86 | 14.26 | 14.63 | 14.28 | 24,800 |
Oct 05, 2018 | 14.65 | 14.87 | 14.52 | 14.60 | 14.26 | 18,400 |
Oct 04, 2018 | 14.88 | 15.26 | 14.52 | 14.71 | 14.36 | 26,300 |
Oct 03, 2018 | 14.67 | 15.16 | 14.55 | 14.89 | 14.54 | 10,600 |
Oct 02, 2018 | 14.70 | 14.99 | 14.54 | 14.68 | 14.33 | 17,900 |
Oct 01, 2018 | 14.81 | 15.03 | 14.69 | 14.74 | 14.39 | 32,600 |
Sep 28, 2018 | 15.00 | 15.06 | 14.77 | 14.80 | 14.45 | 36,500 |
Sep 27, 2018 | 15.09 | 15.09 | 14.81 | 14.95 | 14.60 | 25,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |