Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 10, 2019 | 17.25 | 17.50 | 16.88 | 17.16 | 17.16 | 170,591 |
Dec 09, 2019 | 17.71 | 17.89 | 17.00 | 17.24 | 17.24 | 83,000 |
Dec 06, 2019 | 17.12 | 17.85 | 16.87 | 17.77 | 17.77 | 183,200 |
Dec 05, 2019 | 17.24 | 17.34 | 16.98 | 17.01 | 17.01 | 192,200 |
Dec 04, 2019 | 17.40 | 17.51 | 16.93 | 17.20 | 17.20 | 142,900 |
Dec 03, 2019 | 17.39 | 17.41 | 17.16 | 17.34 | 17.34 | 88,100 |
Dec 02, 2019 | 17.43 | 17.70 | 17.17 | 17.57 | 17.57 | 137,700 |
Nov 29, 2019 | 16.80 | 17.41 | 16.79 | 17.34 | 17.34 | 109,900 |
Nov 27, 2019 | 16.75 | 16.94 | 16.64 | 16.85 | 16.85 | 129,000 |
Nov 26, 2019 | 16.57 | 17.13 | 16.24 | 16.69 | 16.69 | 144,500 |
Nov 25, 2019 | 16.27 | 16.68 | 16.06 | 16.54 | 16.54 | 147,300 |
Nov 22, 2019 | 15.99 | 16.41 | 15.98 | 16.19 | 16.19 | 112,200 |
Nov 21, 2019 | 15.23 | 16.12 | 15.23 | 15.90 | 15.90 | 234,200 |
Nov 20, 2019 | 14.90 | 15.41 | 14.90 | 15.19 | 15.19 | 187,900 |
Nov 19, 2019 | 14.93 | 15.34 | 14.66 | 14.95 | 14.95 | 86,100 |
Nov 18, 2019 | 14.52 | 15.11 | 14.31 | 14.90 | 14.90 | 121,400 |
Nov 15, 2019 | 14.64 | 14.81 | 14.50 | 14.54 | 14.54 | 144,500 |
Nov 14, 2019 | 14.80 | 14.98 | 14.21 | 14.52 | 14.52 | 172,900 |
Nov 13, 2019 | 14.42 | 15.19 | 14.42 | 14.76 | 14.76 | 155,200 |
Nov 12, 2019 | 14.18 | 15.10 | 13.71 | 14.51 | 14.51 | 315,700 |
Nov 11, 2019 | 13.45 | 14.28 | 13.45 | 13.60 | 13.60 | 153,700 |
Nov 08, 2019 | 13.61 | 13.61 | 13.43 | 13.48 | 13.48 | 59,100 |
Nov 07, 2019 | 13.89 | 13.89 | 13.48 | 13.61 | 13.61 | 56,000 |
Nov 06, 2019 | 13.87 | 14.01 | 13.52 | 13.68 | 13.68 | 43,000 |
Nov 05, 2019 | 13.78 | 14.27 | 13.76 | 13.85 | 13.85 | 44,000 |
Nov 04, 2019 | 13.83 | 13.93 | 13.72 | 13.77 | 13.77 | 23,800 |
Nov 01, 2019 | 13.90 | 14.09 | 13.79 | 13.89 | 13.89 | 58,400 |
Oct 31, 2019 | 13.67 | 13.69 | 13.32 | 13.69 | 13.69 | 43,200 |
Oct 30, 2019 | 13.93 | 14.38 | 13.44 | 13.66 | 13.66 | 66,600 |
Oct 29, 2019 | 13.82 | 14.05 | 13.64 | 13.96 | 13.96 | 33,500 |
Oct 28, 2019 | 13.77 | 13.99 | 13.77 | 13.85 | 13.85 | 33,800 |
Oct 25, 2019 | 13.63 | 14.05 | 13.60 | 13.71 | 13.71 | 22,900 |
Oct 24, 2019 | 13.67 | 13.80 | 13.48 | 13.64 | 13.64 | 30,800 |
Oct 23, 2019 | 13.65 | 13.73 | 13.51 | 13.61 | 13.61 | 32,600 |
Oct 22, 2019 | 13.29 | 13.73 | 13.25 | 13.59 | 13.59 | 22,400 |
Oct 21, 2019 | 13.17 | 13.38 | 13.17 | 13.27 | 13.27 | 57,200 |
Oct 18, 2019 | 13.15 | 13.32 | 13.06 | 13.07 | 13.07 | 45,800 |
Oct 17, 2019 | 13.14 | 13.33 | 13.14 | 13.24 | 13.24 | 36,200 |
Oct 16, 2019 | 13.07 | 13.46 | 12.94 | 13.16 | 13.16 | 59,000 |
Oct 15, 2019 | 13.12 | 13.12 | 12.72 | 13.07 | 13.07 | 61,500 |
Oct 14, 2019 | 13.55 | 13.55 | 13.00 | 13.08 | 13.08 | 50,600 |
Oct 11, 2019 | 13.52 | 14.12 | 13.51 | 13.73 | 13.73 | 106,400 |
Oct 10, 2019 | 13.46 | 13.73 | 13.40 | 13.54 | 13.54 | 128,300 |
Oct 09, 2019 | 13.37 | 13.55 | 13.20 | 13.45 | 13.45 | 40,900 |
Oct 08, 2019 | 13.92 | 13.92 | 13.08 | 13.30 | 13.30 | 87,900 |
Oct 07, 2019 | 14.51 | 14.70 | 14.05 | 14.11 | 14.11 | 52,700 |
Oct 04, 2019 | 14.98 | 14.98 | 14.21 | 14.53 | 14.53 | 63,100 |
Oct 03, 2019 | 15.48 | 15.48 | 14.65 | 14.79 | 14.79 | 65,800 |
Oct 02, 2019 | 14.81 | 15.55 | 14.74 | 15.35 | 15.35 | 61,400 |
Oct 01, 2019 | 14.59 | 15.35 | 14.43 | 14.94 | 14.94 | 83,500 |
Sep 30, 2019 | 13.53 | 14.95 | 13.53 | 14.54 | 14.54 | 206,000 |
Sep 27, 2019 | 13.45 | 13.55 | 13.02 | 13.33 | 13.33 | 186,000 |
Sep 26, 2019 | 13.38 | 13.59 | 12.85 | 13.42 | 13.42 | 122,300 |
Sep 25, 2019 | 13.17 | 13.56 | 13.15 | 13.42 | 13.42 | 61,800 |
Sep 24, 2019 | 13.42 | 13.42 | 12.92 | 13.16 | 13.16 | 168,100 |
Sep 23, 2019 | 13.28 | 13.55 | 13.08 | 13.48 | 13.48 | 104,900 |
Sep 20, 2019 | 13.57 | 13.86 | 13.02 | 13.21 | 13.21 | 680,100 |
Sep 19, 2019 | 14.17 | 14.34 | 13.54 | 13.58 | 13.58 | 170,800 |
Sep 18, 2019 | 14.45 | 14.67 | 13.93 | 14.14 | 14.14 | 147,600 |
Sep 17, 2019 | 13.67 | 14.43 | 13.27 | 14.39 | 14.39 | 207,800 |
Sep 16, 2019 | 14.30 | 14.37 | 13.55 | 13.61 | 13.61 | 194,200 |
Sep 13, 2019 | 14.65 | 14.95 | 14.23 | 14.38 | 14.38 | 151,700 |
Sep 12, 2019 | 14.84 | 14.94 | 14.16 | 14.59 | 14.59 | 106,300 |
Sep 11, 2019 | 14.48 | 14.89 | 14.07 | 14.76 | 14.76 | 138,800 |
Sep 10, 2019 | 13.70 | 14.59 | 13.70 | 14.35 | 14.35 | 165,500 |
Sep 09, 2019 | 13.15 | 13.82 | 12.89 | 13.68 | 13.68 | 239,300 |
Sep 06, 2019 | 13.16 | 13.36 | 13.06 | 13.08 | 13.08 | 35,800 |
Sep 05, 2019 | 13.21 | 13.55 | 12.83 | 13.07 | 13.07 | 93,700 |
Sep 04, 2019 | 13.29 | 13.59 | 12.94 | 13.22 | 13.22 | 44,300 |
Sep 03, 2019 | 13.50 | 13.59 | 12.92 | 13.14 | 13.14 | 47,000 |
Aug 30, 2019 | 13.02 | 13.78 | 13.02 | 13.60 | 13.60 | 51,000 |
Aug 29, 2019 | 13.60 | 14.02 | 13.48 | 13.55 | 13.55 | 34,800 |
Aug 28, 2019 | 13.45 | 13.85 | 13.11 | 13.54 | 13.54 | 50,800 |
Aug 27, 2019 | 13.99 | 14.04 | 13.07 | 13.55 | 13.55 | 44,500 |
Aug 26, 2019 | 14.02 | 14.11 | 13.75 | 13.88 | 13.88 | 31,500 |
Aug 23, 2019 | 14.52 | 14.97 | 13.66 | 13.79 | 13.79 | 39,300 |
Aug 22, 2019 | 15.05 | 15.19 | 14.62 | 14.62 | 14.62 | 47,800 |
Aug 21, 2019 | 15.23 | 15.23 | 14.59 | 15.01 | 15.01 | 24,800 |
Aug 20, 2019 | 15.64 | 15.98 | 15.20 | 15.40 | 15.40 | 51,200 |
Aug 19, 2019 | 15.48 | 16.69 | 14.90 | 15.70 | 15.70 | 79,000 |
Aug 16, 2019 | 15.27 | 15.50 | 15.12 | 15.21 | 15.21 | 59,800 |
Aug 15, 2019 | 14.12 | 15.33 | 14.06 | 15.11 | 15.11 | 69,200 |
Aug 14, 2019 | 14.48 | 14.49 | 13.65 | 14.19 | 14.19 | 76,100 |
Aug 13, 2019 | 14.18 | 15.00 | 13.12 | 14.81 | 14.81 | 37,000 |
Aug 12, 2019 | 14.32 | 14.68 | 14.02 | 14.34 | 14.34 | 49,000 |
Aug 09, 2019 | 14.47 | 14.70 | 13.58 | 14.51 | 14.51 | 371,800 |
Aug 08, 2019 | 13.45 | 15.29 | 13.45 | 14.62 | 14.62 | 76,400 |
Aug 07, 2019 | 13.52 | 13.77 | 12.45 | 12.60 | 12.60 | 131,800 |
Aug 06, 2019 | 13.53 | 13.75 | 13.19 | 13.73 | 13.73 | 32,100 |
Aug 05, 2019 | 13.89 | 13.89 | 13.18 | 13.50 | 13.50 | 75,400 |
Aug 02, 2019 | 13.99 | 14.24 | 13.68 | 14.06 | 14.06 | 83,600 |
Aug 01, 2019 | 15.15 | 15.15 | 13.92 | 14.16 | 14.16 | 80,800 |
Jul 31, 2019 | 15.74 | 15.78 | 15.06 | 15.11 | 15.11 | 40,700 |
Jul 30, 2019 | 14.93 | 15.34 | 14.55 | 15.27 | 15.27 | 60,800 |
Jul 29, 2019 | 15.36 | 15.47 | 14.89 | 14.92 | 14.92 | 25,500 |
Jul 26, 2019 | 15.43 | 15.66 | 15.10 | 15.52 | 15.52 | 33,000 |
Jul 25, 2019 | 16.14 | 16.21 | 15.15 | 15.31 | 15.31 | 134,100 |
Jul 24, 2019 | 15.87 | 16.36 | 15.74 | 16.18 | 16.18 | 223,500 |
Jul 23, 2019 | 16.34 | 17.19 | 15.70 | 15.89 | 15.89 | 99,500 |
Jul 22, 2019 | 17.03 | 17.32 | 16.26 | 16.42 | 16.42 | 171,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |