Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 13, 2019 | 18.18 | 18.30 | 18.07 | 18.27 | 18.27 | 183,841 |
Dec 12, 2019 | 18.24 | 18.41 | 18.15 | 18.20 | 18.20 | 195,900 |
Dec 11, 2019 | 18.33 | 18.38 | 18.15 | 18.23 | 18.23 | 191,900 |
Dec 10, 2019 | 18.43 | 18.43 | 18.11 | 18.24 | 18.24 | 209,100 |
Dec 09, 2019 | 18.37 | 18.44 | 18.26 | 18.33 | 18.33 | 200,100 |
Dec 06, 2019 | 18.23 | 18.48 | 18.23 | 18.40 | 18.40 | 237,600 |
Dec 05, 2019 | 18.12 | 18.25 | 18.07 | 18.18 | 18.18 | 139,900 |
Dec 04, 2019 | 18.19 | 18.36 | 18.05 | 18.08 | 18.08 | 134,200 |
Dec 03, 2019 | 18.17 | 18.25 | 18.04 | 18.14 | 18.14 | 148,900 |
Dec 02, 2019 | 18.36 | 18.40 | 18.08 | 18.18 | 18.18 | 199,200 |
Nov 29, 2019 | 18.39 | 18.41 | 18.23 | 18.30 | 18.30 | 94,900 |
Nov 27, 2019 | 18.09 | 18.42 | 18.08 | 18.39 | 18.39 | 132,100 |
Nov 27, 2019 | 0.11 Dividend | |||||
Nov 26, 2019 | 18.14 | 18.39 | 18.14 | 18.22 | 18.11 | 179,700 |
Nov 25, 2019 | 17.85 | 18.24 | 17.85 | 18.19 | 18.08 | 174,400 |
Nov 22, 2019 | 17.87 | 17.90 | 17.76 | 17.84 | 17.73 | 102,400 |
Nov 21, 2019 | 18.00 | 18.00 | 17.72 | 17.79 | 17.68 | 149,400 |
Nov 20, 2019 | 18.02 | 18.06 | 17.83 | 17.85 | 17.74 | 207,900 |
Nov 19, 2019 | 18.00 | 18.09 | 17.96 | 18.03 | 17.92 | 130,700 |
Nov 18, 2019 | 18.01 | 18.13 | 17.90 | 17.95 | 17.84 | 122,900 |
Nov 15, 2019 | 17.99 | 18.08 | 17.87 | 18.00 | 17.89 | 269,100 |
Nov 14, 2019 | 17.58 | 17.94 | 17.58 | 17.93 | 17.82 | 156,200 |
Nov 13, 2019 | 17.76 | 17.79 | 17.51 | 17.58 | 17.47 | 279,400 |
Nov 12, 2019 | 18.23 | 18.26 | 17.80 | 17.82 | 17.71 | 233,400 |
Nov 11, 2019 | 18.09 | 18.23 | 18.06 | 18.21 | 18.10 | 184,600 |
Nov 08, 2019 | 18.23 | 18.35 | 18.10 | 18.22 | 18.11 | 127,700 |
Nov 07, 2019 | 18.42 | 18.49 | 18.22 | 18.25 | 18.14 | 140,300 |
Nov 06, 2019 | 18.47 | 18.63 | 18.31 | 18.34 | 18.23 | 255,100 |
Nov 05, 2019 | 18.45 | 18.61 | 18.35 | 18.37 | 18.26 | 304,100 |
Nov 04, 2019 | 18.27 | 18.46 | 18.20 | 18.39 | 18.28 | 342,600 |
Nov 01, 2019 | 18.08 | 18.30 | 18.01 | 18.29 | 18.18 | 254,600 |
Oct 31, 2019 | 17.90 | 18.13 | 17.56 | 18.05 | 17.94 | 238,400 |
Oct 30, 2019 | 17.67 | 18.00 | 17.58 | 18.00 | 17.89 | 215,000 |
Oct 30, 2019 | 0.11 Dividend | |||||
Oct 29, 2019 | 17.87 | 17.91 | 17.71 | 17.77 | 17.55 | 244,300 |
Oct 28, 2019 | 17.92 | 18.02 | 17.87 | 17.87 | 17.65 | 150,800 |
Oct 25, 2019 | 17.81 | 17.97 | 17.72 | 17.91 | 17.69 | 199,400 |
Oct 24, 2019 | 17.88 | 17.94 | 17.66 | 17.91 | 17.69 | 178,900 |
Oct 23, 2019 | 17.79 | 18.05 | 17.71 | 17.86 | 17.64 | 190,400 |
Oct 22, 2019 | 17.59 | 17.78 | 17.45 | 17.77 | 17.55 | 171,900 |
Oct 21, 2019 | 17.33 | 17.56 | 17.33 | 17.52 | 17.31 | 339,900 |
Oct 18, 2019 | 17.45 | 17.52 | 17.34 | 17.35 | 17.14 | 211,500 |
Oct 17, 2019 | 17.58 | 17.69 | 17.46 | 17.50 | 17.29 | 159,100 |
Oct 16, 2019 | 17.57 | 17.75 | 17.47 | 17.59 | 17.38 | 237,900 |
Oct 15, 2019 | 17.48 | 17.72 | 17.37 | 17.64 | 17.42 | 223,000 |
Oct 14, 2019 | 17.72 | 17.78 | 17.36 | 17.45 | 17.24 | 212,600 |
Oct 11, 2019 | 17.69 | 17.97 | 17.63 | 17.71 | 17.49 | 188,500 |
Oct 10, 2019 | 17.68 | 17.74 | 17.50 | 17.56 | 17.35 | 152,200 |
Oct 09, 2019 | 17.80 | 17.80 | 17.55 | 17.62 | 17.41 | 138,500 |
Oct 08, 2019 | 17.76 | 17.76 | 17.44 | 17.72 | 17.50 | 328,400 |
Oct 07, 2019 | 17.77 | 17.85 | 17.68 | 17.78 | 17.56 | 500,300 |
Oct 04, 2019 | 17.84 | 17.95 | 17.68 | 17.87 | 17.65 | 173,900 |
Oct 03, 2019 | 17.80 | 17.97 | 17.59 | 17.80 | 17.58 | 150,800 |
Oct 02, 2019 | 17.91 | 17.91 | 17.69 | 17.83 | 17.61 | 172,700 |
Oct 01, 2019 | 18.23 | 18.34 | 17.86 | 17.92 | 17.70 | 194,600 |
Sep 30, 2019 | 18.17 | 18.33 | 18.14 | 18.15 | 17.93 | 204,200 |
Sep 27, 2019 | 18.24 | 18.45 | 18.10 | 18.17 | 17.95 | 220,500 |
Sep 27, 2019 | 0.11 Dividend | |||||
Sep 26, 2019 | 18.31 | 18.40 | 18.18 | 18.32 | 17.99 | 169,500 |
Sep 25, 2019 | 18.19 | 18.41 | 18.18 | 18.31 | 17.98 | 177,500 |
Sep 24, 2019 | 18.18 | 18.31 | 18.05 | 18.12 | 17.79 | 250,500 |
Sep 23, 2019 | 18.09 | 18.24 | 18.01 | 18.05 | 17.72 | 150,700 |
Sep 20, 2019 | 18.09 | 18.32 | 18.07 | 18.18 | 17.85 | 619,400 |
Sep 19, 2019 | 18.19 | 18.25 | 18.08 | 18.08 | 17.75 | 126,300 |
Sep 18, 2019 | 18.20 | 18.23 | 18.01 | 18.08 | 17.75 | 121,200 |
Sep 17, 2019 | 18.16 | 18.16 | 17.95 | 18.13 | 17.80 | 130,200 |
Sep 16, 2019 | 18.10 | 18.28 | 18.05 | 18.12 | 17.79 | 170,400 |
Sep 13, 2019 | 18.06 | 18.42 | 18.05 | 18.12 | 17.79 | 213,000 |
Sep 12, 2019 | 18.32 | 18.32 | 17.90 | 18.05 | 17.72 | 242,600 |
Sep 11, 2019 | 18.30 | 18.49 | 18.13 | 18.29 | 17.96 | 299,700 |
Sep 10, 2019 | 17.46 | 18.29 | 17.35 | 18.28 | 17.95 | 417,900 |
Sep 09, 2019 | 17.20 | 17.51 | 17.20 | 17.51 | 17.19 | 250,100 |
Sep 06, 2019 | 17.20 | 17.27 | 17.06 | 17.18 | 16.87 | 214,400 |
Sep 05, 2019 | 17.09 | 17.41 | 17.05 | 17.14 | 16.83 | 283,500 |
Sep 04, 2019 | 16.62 | 17.10 | 16.62 | 17.04 | 16.73 | 326,900 |
Sep 03, 2019 | 16.48 | 16.63 | 16.39 | 16.55 | 16.25 | 261,000 |
Aug 30, 2019 | 16.66 | 16.67 | 16.54 | 16.59 | 16.29 | 172,000 |
Aug 29, 2019 | 16.59 | 16.72 | 16.56 | 16.62 | 16.32 | 142,600 |
Aug 29, 2019 | 0.11 Dividend | |||||
Aug 28, 2019 | 16.34 | 16.67 | 16.33 | 16.61 | 16.20 | 221,400 |
Aug 27, 2019 | 16.49 | 16.63 | 16.32 | 16.32 | 15.92 | 276,500 |
Aug 26, 2019 | 16.43 | 16.54 | 16.29 | 16.40 | 16.00 | 166,900 |
Aug 23, 2019 | 16.66 | 16.80 | 16.38 | 16.38 | 15.98 | 224,400 |
Aug 22, 2019 | 16.68 | 16.75 | 16.51 | 16.69 | 16.28 | 154,300 |
Aug 21, 2019 | 16.75 | 16.84 | 16.54 | 16.70 | 16.29 | 245,500 |
Aug 20, 2019 | 16.89 | 16.92 | 16.63 | 16.66 | 16.25 | 178,800 |
Aug 19, 2019 | 17.11 | 17.12 | 16.60 | 16.91 | 16.49 | 241,600 |
Aug 16, 2019 | 16.75 | 17.05 | 16.70 | 17.03 | 16.61 | 329,400 |
Aug 15, 2019 | 16.97 | 16.99 | 16.60 | 16.70 | 16.29 | 219,800 |
Aug 14, 2019 | 16.99 | 17.07 | 16.67 | 16.79 | 16.38 | 197,900 |
Aug 13, 2019 | 16.98 | 17.24 | 16.98 | 17.07 | 16.65 | 145,900 |
Aug 12, 2019 | 17.02 | 17.17 | 16.93 | 16.99 | 16.57 | 163,300 |
Aug 09, 2019 | 17.28 | 17.36 | 17.10 | 17.13 | 16.71 | 233,300 |
Aug 08, 2019 | 17.05 | 17.46 | 16.99 | 17.32 | 16.89 | 229,500 |
Aug 07, 2019 | 16.91 | 17.22 | 16.78 | 17.04 | 16.62 | 246,600 |
Aug 06, 2019 | 17.23 | 17.28 | 16.78 | 17.01 | 16.59 | 323,600 |
Aug 05, 2019 | 17.23 | 17.30 | 16.81 | 17.11 | 16.69 | 546,200 |
Aug 02, 2019 | 17.29 | 17.56 | 17.24 | 17.39 | 16.96 | 321,100 |
Aug 01, 2019 | 17.90 | 17.90 | 17.09 | 17.36 | 16.93 | 551,100 |
Jul 31, 2019 | 18.65 | 18.98 | 17.81 | 17.86 | 17.42 | 625,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |