Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 13, 2019 | 18.78 | 18.90 | 18.68 | 18.75 | 18.75 | 24,571 |
Dec 12, 2019 | 18.62 | 18.64 | 18.47 | 18.64 | 18.64 | 28,100 |
Dec 11, 2019 | 18.31 | 18.46 | 18.28 | 18.43 | 18.43 | 8,000 |
Dec 10, 2019 | 18.27 | 18.35 | 18.23 | 18.33 | 18.33 | 24,800 |
Dec 09, 2019 | 18.81 | 18.81 | 18.64 | 18.70 | 18.70 | 13,000 |
Dec 06, 2019 | 19.00 | 19.00 | 18.85 | 18.90 | 18.90 | 5,100 |
Dec 05, 2019 | 18.72 | 18.94 | 18.68 | 18.78 | 18.78 | 6,900 |
Dec 04, 2019 | 18.72 | 18.81 | 18.72 | 18.81 | 18.81 | 5,100 |
Dec 03, 2019 | 18.47 | 18.68 | 18.39 | 18.67 | 18.67 | 27,400 |
Dec 02, 2019 | 19.11 | 19.11 | 18.87 | 18.92 | 18.92 | 11,100 |
Nov 29, 2019 | 18.96 | 19.02 | 18.96 | 19.02 | 19.02 | 1,400 |
Nov 27, 2019 | 19.04 | 19.08 | 18.97 | 19.00 | 19.00 | 8,300 |
Nov 26, 2019 | 18.99 | 19.15 | 18.99 | 19.08 | 19.08 | 7,300 |
Nov 25, 2019 | 18.99 | 19.09 | 18.93 | 18.98 | 18.98 | 10,300 |
Nov 22, 2019 | 18.99 | 19.05 | 18.99 | 19.04 | 19.04 | 2,100 |
Nov 21, 2019 | 19.10 | 19.12 | 19.03 | 19.09 | 19.09 | 8,900 |
Nov 20, 2019 | 19.15 | 19.15 | 19.03 | 19.05 | 19.05 | 9,900 |
Nov 19, 2019 | 19.71 | 19.76 | 19.60 | 19.63 | 19.63 | 23,600 |
Nov 18, 2019 | 19.27 | 19.42 | 19.21 | 19.38 | 19.38 | 12,700 |
Nov 15, 2019 | 19.54 | 19.57 | 19.50 | 19.54 | 19.54 | 4,300 |
Nov 14, 2019 | 19.30 | 19.38 | 19.29 | 19.38 | 19.38 | 6,200 |
Nov 13, 2019 | 19.31 | 19.48 | 19.31 | 19.45 | 19.45 | 7,200 |
Nov 12, 2019 | 19.60 | 19.63 | 19.48 | 19.48 | 19.48 | 7,600 |
Nov 11, 2019 | 19.47 | 19.70 | 19.47 | 19.63 | 19.63 | 41,400 |
Nov 08, 2019 | 19.45 | 19.53 | 19.00 | 19.29 | 19.29 | 28,400 |
Nov 07, 2019 | 19.12 | 19.15 | 18.94 | 19.01 | 19.01 | 46,100 |
Nov 06, 2019 | 18.06 | 18.06 | 17.85 | 17.92 | 17.92 | 8,200 |
Nov 05, 2019 | 17.64 | 17.77 | 17.64 | 17.77 | 17.77 | 50,700 |
Nov 04, 2019 | 17.89 | 17.91 | 17.75 | 17.80 | 17.80 | 27,100 |
Nov 01, 2019 | 17.63 | 17.72 | 17.57 | 17.66 | 17.66 | 17,800 |
Oct 31, 2019 | 17.43 | 17.49 | 17.27 | 17.43 | 17.43 | 12,000 |
Oct 30, 2019 | 17.22 | 17.45 | 17.22 | 17.44 | 17.44 | 12,200 |
Oct 29, 2019 | 17.55 | 17.55 | 17.38 | 17.41 | 17.41 | 8,200 |
Oct 28, 2019 | 17.56 | 17.63 | 17.49 | 17.61 | 17.61 | 8,800 |
Oct 25, 2019 | 17.53 | 17.67 | 17.50 | 17.67 | 17.67 | 23,400 |
Oct 24, 2019 | 17.73 | 17.73 | 17.51 | 17.60 | 17.60 | 17,800 |
Oct 23, 2019 | 17.93 | 18.00 | 17.82 | 17.91 | 17.91 | 9,100 |
Oct 22, 2019 | 17.45 | 17.59 | 17.38 | 17.47 | 17.47 | 24,000 |
Oct 21, 2019 | 17.83 | 17.86 | 17.72 | 17.78 | 17.78 | 28,700 |
Oct 18, 2019 | 17.24 | 17.38 | 17.21 | 17.32 | 17.32 | 54,400 |
Oct 17, 2019 | 17.45 | 17.46 | 17.21 | 17.29 | 17.29 | 33,300 |
Oct 16, 2019 | 17.02 | 17.06 | 16.87 | 17.03 | 17.03 | 33,600 |
Oct 15, 2019 | 16.42 | 16.80 | 16.42 | 16.75 | 16.75 | 58,000 |
Oct 14, 2019 | 16.35 | 16.44 | 16.32 | 16.35 | 16.35 | 79,800 |
Oct 11, 2019 | 16.43 | 16.49 | 16.29 | 16.37 | 16.37 | 62,200 |
Oct 10, 2019 | 15.80 | 15.96 | 15.80 | 15.95 | 15.95 | 115,300 |
Oct 09, 2019 | 15.60 | 15.61 | 15.51 | 15.59 | 15.59 | 44,400 |
Oct 08, 2019 | 15.42 | 15.60 | 15.38 | 15.53 | 15.53 | 120,600 |
Oct 07, 2019 | 15.86 | 16.02 | 15.79 | 15.94 | 15.94 | 66,000 |
Oct 04, 2019 | 15.45 | 15.50 | 15.34 | 15.50 | 15.50 | 143,800 |
Oct 03, 2019 | 15.79 | 15.94 | 15.73 | 15.91 | 15.91 | 111,700 |
Oct 02, 2019 | 15.87 | 15.92 | 15.75 | 15.88 | 15.88 | 68,200 |
Oct 01, 2019 | 16.09 | 16.13 | 15.98 | 16.13 | 16.13 | 88,500 |
Sep 30, 2019 | 15.94 | 15.98 | 15.88 | 15.92 | 15.92 | 30,800 |
Sep 27, 2019 | 15.55 | 15.71 | 15.55 | 15.62 | 15.62 | 29,200 |
Sep 26, 2019 | 15.21 | 15.25 | 15.17 | 15.21 | 15.21 | 33,400 |
Sep 25, 2019 | 15.58 | 15.63 | 15.52 | 15.63 | 15.63 | 37,400 |
Sep 24, 2019 | 16.20 | 16.20 | 15.93 | 16.03 | 16.03 | 37,800 |
Sep 23, 2019 | 15.53 | 15.77 | 15.53 | 15.75 | 15.75 | 82,200 |
Sep 20, 2019 | 15.53 | 15.66 | 15.52 | 15.58 | 15.58 | 130,900 |
Sep 19, 2019 | 15.56 | 15.63 | 15.48 | 15.52 | 15.52 | 41,300 |
Sep 18, 2019 | 16.04 | 16.11 | 15.78 | 15.90 | 15.90 | 126,700 |
Sep 17, 2019 | 15.82 | 16.18 | 15.80 | 16.18 | 16.18 | 66,200 |
Sep 16, 2019 | 16.02 | 16.12 | 15.96 | 16.01 | 16.01 | 49,300 |
Sep 13, 2019 | 16.54 | 16.64 | 16.48 | 16.62 | 16.62 | 50,700 |
Sep 12, 2019 | 16.19 | 16.33 | 16.14 | 16.31 | 16.31 | 197,200 |
Sep 11, 2019 | 16.25 | 16.40 | 16.20 | 16.40 | 16.40 | 60,300 |
Sep 10, 2019 | 16.19 | 16.23 | 16.02 | 16.16 | 16.16 | 95,800 |
Sep 09, 2019 | 15.79 | 15.82 | 15.60 | 15.65 | 15.65 | 39,400 |
Sep 06, 2019 | 15.66 | 15.71 | 15.50 | 15.65 | 15.65 | 151,500 |
Sep 05, 2019 | 15.69 | 15.78 | 15.58 | 15.72 | 15.72 | 112,900 |
Sep 04, 2019 | 15.42 | 15.45 | 15.24 | 15.40 | 15.40 | 90,400 |
Sep 03, 2019 | 15.22 | 15.29 | 15.13 | 15.18 | 15.18 | 54,800 |
Aug 30, 2019 | 15.47 | 15.51 | 15.33 | 15.37 | 15.37 | 30,100 |
Aug 29, 2019 | 15.43 | 15.54 | 15.39 | 15.50 | 15.50 | 51,300 |
Aug 28, 2019 | 15.24 | 15.36 | 15.21 | 15.29 | 15.29 | 31,800 |
Aug 27, 2019 | 15.64 | 15.67 | 15.34 | 15.41 | 15.41 | 94,100 |
Aug 26, 2019 | 15.01 | 15.05 | 14.94 | 15.03 | 15.03 | 46,800 |
Aug 23, 2019 | 14.87 | 14.93 | 14.68 | 14.78 | 14.78 | 38,100 |
Aug 22, 2019 | 14.87 | 14.89 | 14.66 | 14.69 | 14.69 | 39,100 |
Aug 21, 2019 | 14.68 | 14.71 | 14.64 | 14.70 | 14.70 | 55,700 |
Aug 20, 2019 | 14.48 | 14.65 | 14.43 | 14.58 | 14.58 | 114,100 |
Aug 19, 2019 | 14.80 | 14.96 | 14.78 | 14.90 | 14.90 | 45,400 |
Aug 16, 2019 | 14.24 | 14.68 | 14.22 | 14.67 | 14.67 | 72,800 |
Aug 15, 2019 | 14.52 | 14.53 | 14.27 | 14.39 | 14.39 | 112,200 |
Aug 14, 2019 | 15.12 | 15.18 | 15.05 | 15.13 | 15.13 | 68,300 |
Aug 13, 2019 | 15.21 | 15.56 | 15.16 | 15.52 | 15.52 | 62,200 |
Aug 12, 2019 | 15.86 | 15.92 | 15.81 | 15.85 | 15.85 | 35,700 |
Aug 09, 2019 | 16.13 | 16.27 | 16.13 | 16.27 | 16.27 | 41,600 |
Aug 08, 2019 | 16.46 | 16.50 | 16.38 | 16.44 | 16.44 | 25,600 |
Aug 07, 2019 | 16.13 | 16.40 | 16.13 | 16.35 | 16.35 | 38,400 |
Aug 06, 2019 | 16.37 | 16.37 | 16.10 | 16.28 | 16.28 | 83,700 |
Aug 05, 2019 | 16.50 | 16.55 | 16.20 | 16.25 | 16.25 | 55,300 |
Aug 02, 2019 | 15.92 | 16.20 | 15.91 | 16.18 | 16.18 | 15,700 |
Aug 01, 2019 | 16.10 | 16.21 | 15.89 | 15.94 | 15.94 | 46,100 |
Jul 31, 2019 | 16.16 | 16.16 | 15.84 | 15.85 | 15.85 | 26,200 |
Jul 30, 2019 | 15.95 | 15.97 | 15.69 | 15.87 | 15.87 | 37,300 |
Jul 29, 2019 | 16.80 | 16.88 | 16.78 | 16.87 | 16.87 | 23,200 |
Jul 26, 2019 | 16.78 | 16.79 | 16.69 | 16.77 | 16.77 | 21,900 |
Jul 25, 2019 | 16.94 | 16.98 | 16.87 | 16.91 | 16.91 | 15,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |