Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 13, 2019 | 13.02 | 13.19 | 12.87 | 13.01 | 13.01 | 315,685 |
Dec 12, 2019 | 12.87 | 13.27 | 12.80 | 13.02 | 13.02 | 320,900 |
Dec 11, 2019 | 12.92 | 13.12 | 12.78 | 12.83 | 12.83 | 204,800 |
Dec 10, 2019 | 12.93 | 13.13 | 12.85 | 12.91 | 12.91 | 649,200 |
Dec 09, 2019 | 13.02 | 13.16 | 12.94 | 13.02 | 13.02 | 280,600 |
Dec 06, 2019 | 12.87 | 13.23 | 12.84 | 13.03 | 13.03 | 342,900 |
Dec 05, 2019 | 12.70 | 12.98 | 12.63 | 12.74 | 12.74 | 1,010,900 |
Dec 04, 2019 | 12.74 | 12.94 | 12.61 | 12.63 | 12.63 | 698,200 |
Dec 03, 2019 | 12.97 | 13.02 | 12.62 | 12.68 | 12.68 | 993,300 |
Dec 02, 2019 | 13.88 | 14.02 | 13.18 | 13.22 | 13.22 | 470,500 |
Nov 29, 2019 | 13.50 | 14.08 | 13.48 | 13.81 | 13.81 | 323,400 |
Nov 27, 2019 | 13.68 | 13.75 | 13.50 | 13.54 | 13.54 | 283,700 |
Nov 26, 2019 | 13.59 | 13.71 | 13.47 | 13.55 | 13.55 | 676,500 |
Nov 25, 2019 | 13.08 | 13.66 | 13.08 | 13.59 | 13.59 | 354,300 |
Nov 22, 2019 | 12.86 | 13.16 | 12.73 | 13.08 | 13.08 | 308,500 |
Nov 21, 2019 | 13.01 | 13.19 | 12.83 | 12.86 | 12.86 | 368,500 |
Nov 20, 2019 | 13.01 | 13.37 | 12.93 | 13.04 | 13.04 | 1,155,500 |
Nov 19, 2019 | 13.40 | 13.40 | 12.86 | 13.11 | 13.11 | 1,107,800 |
Nov 18, 2019 | 13.44 | 13.53 | 13.10 | 13.32 | 13.32 | 894,100 |
Nov 15, 2019 | 14.12 | 14.12 | 13.51 | 13.53 | 13.53 | 541,200 |
Nov 14, 2019 | 14.18 | 14.39 | 13.95 | 14.00 | 14.00 | 329,700 |
Nov 13, 2019 | 13.95 | 14.28 | 13.79 | 14.27 | 14.27 | 349,600 |
Nov 12, 2019 | 14.29 | 14.43 | 14.07 | 14.16 | 14.16 | 699,300 |
Nov 11, 2019 | 14.54 | 14.75 | 14.21 | 14.40 | 14.40 | 411,300 |
Nov 08, 2019 | 14.53 | 14.97 | 14.43 | 14.76 | 14.76 | 510,300 |
Nov 07, 2019 | 14.80 | 15.15 | 14.43 | 14.65 | 14.65 | 714,200 |
Nov 06, 2019 | 14.08 | 15.29 | 13.96 | 14.73 | 14.73 | 1,591,500 |
Nov 05, 2019 | 13.84 | 14.01 | 13.17 | 13.20 | 13.20 | 1,231,900 |
Nov 04, 2019 | 13.59 | 13.89 | 13.45 | 13.72 | 13.72 | 342,500 |
Nov 01, 2019 | 12.79 | 13.58 | 12.63 | 13.42 | 13.42 | 436,000 |
Oct 31, 2019 | 12.98 | 12.98 | 12.48 | 12.64 | 12.64 | 289,100 |
Oct 30, 2019 | 13.12 | 13.16 | 12.83 | 13.01 | 13.01 | 539,900 |
Oct 29, 2019 | 13.20 | 13.20 | 12.91 | 13.12 | 13.12 | 536,800 |
Oct 28, 2019 | 12.84 | 13.26 | 12.84 | 13.23 | 13.23 | 407,700 |
Oct 25, 2019 | 12.75 | 13.07 | 12.75 | 12.83 | 12.83 | 319,800 |
Oct 24, 2019 | 12.86 | 12.97 | 12.55 | 12.80 | 12.80 | 354,100 |
Oct 23, 2019 | 12.81 | 12.98 | 12.76 | 12.80 | 12.80 | 230,900 |
Oct 22, 2019 | 12.69 | 13.12 | 12.60 | 12.90 | 12.90 | 396,200 |
Oct 21, 2019 | 12.50 | 12.75 | 12.40 | 12.73 | 12.73 | 359,400 |
Oct 18, 2019 | 12.52 | 12.74 | 12.21 | 12.26 | 12.26 | 335,800 |
Oct 17, 2019 | 12.35 | 12.66 | 12.35 | 12.62 | 12.62 | 250,600 |
Oct 16, 2019 | 12.18 | 12.27 | 12.07 | 12.26 | 12.26 | 227,600 |
Oct 15, 2019 | 11.98 | 12.38 | 11.84 | 12.18 | 12.18 | 616,900 |
Oct 14, 2019 | 11.69 | 11.99 | 11.56 | 11.89 | 11.89 | 294,400 |
Oct 11, 2019 | 11.78 | 12.06 | 11.75 | 11.81 | 11.81 | 375,000 |
Oct 10, 2019 | 11.49 | 11.65 | 11.32 | 11.53 | 11.53 | 467,400 |
Oct 09, 2019 | 11.21 | 11.36 | 11.15 | 11.34 | 11.34 | 432,200 |
Oct 08, 2019 | 11.35 | 11.38 | 10.89 | 11.06 | 11.06 | 952,100 |
Oct 07, 2019 | 11.62 | 11.85 | 11.31 | 11.45 | 11.45 | 615,500 |
Oct 04, 2019 | 11.65 | 11.72 | 11.16 | 11.62 | 11.62 | 1,021,400 |
Oct 03, 2019 | 11.83 | 11.93 | 11.28 | 11.60 | 11.60 | 898,500 |
Oct 02, 2019 | 12.27 | 12.40 | 11.78 | 11.91 | 11.91 | 1,228,800 |
Oct 01, 2019 | 13.21 | 13.44 | 12.44 | 12.48 | 12.48 | 777,900 |
Sep 30, 2019 | 13.60 | 13.67 | 12.88 | 13.08 | 13.08 | 999,100 |
Sep 27, 2019 | 13.89 | 14.13 | 13.45 | 13.73 | 13.73 | 474,100 |
Sep 26, 2019 | 14.16 | 14.23 | 13.77 | 13.84 | 13.84 | 564,500 |
Sep 25, 2019 | 13.91 | 14.35 | 13.69 | 14.21 | 14.21 | 348,600 |
Sep 24, 2019 | 14.76 | 14.76 | 13.96 | 14.00 | 14.00 | 750,000 |
Sep 23, 2019 | 14.23 | 14.84 | 14.23 | 14.77 | 14.77 | 373,600 |
Sep 20, 2019 | 14.47 | 14.67 | 14.35 | 14.41 | 14.41 | 430,900 |
Sep 19, 2019 | 14.64 | 14.88 | 14.43 | 14.49 | 14.49 | 287,100 |
Sep 18, 2019 | 14.78 | 14.98 | 14.53 | 14.70 | 14.70 | 303,100 |
Sep 17, 2019 | 15.00 | 15.00 | 14.65 | 14.90 | 14.90 | 295,800 |
Sep 16, 2019 | 14.89 | 15.22 | 14.87 | 15.09 | 15.09 | 760,000 |
Sep 13, 2019 | 14.77 | 15.07 | 14.74 | 15.04 | 15.04 | 628,600 |
Sep 12, 2019 | 14.78 | 14.96 | 14.46 | 14.72 | 14.72 | 371,200 |
Sep 11, 2019 | 14.68 | 15.00 | 14.45 | 14.90 | 14.90 | 653,800 |
Sep 10, 2019 | 14.25 | 14.77 | 14.20 | 14.75 | 14.75 | 705,400 |
Sep 09, 2019 | 13.80 | 14.36 | 13.80 | 14.28 | 14.28 | 340,900 |
Sep 06, 2019 | 13.61 | 13.83 | 13.42 | 13.73 | 13.73 | 426,300 |
Sep 05, 2019 | 13.40 | 13.74 | 13.22 | 13.61 | 13.61 | 864,500 |
Sep 04, 2019 | 13.05 | 13.32 | 13.00 | 13.26 | 13.26 | 411,500 |
Sep 03, 2019 | 12.99 | 13.03 | 12.80 | 12.98 | 12.98 | 394,100 |
Aug 30, 2019 | 13.31 | 13.39 | 12.94 | 13.09 | 13.09 | 375,200 |
Aug 29, 2019 | 13.10 | 13.25 | 12.87 | 13.25 | 13.25 | 446,700 |
Aug 28, 2019 | 12.75 | 13.11 | 12.66 | 12.98 | 12.98 | 657,200 |
Aug 27, 2019 | 13.25 | 13.25 | 12.65 | 12.79 | 12.79 | 422,800 |
Aug 26, 2019 | 13.20 | 13.25 | 12.91 | 13.17 | 13.17 | 431,400 |
Aug 23, 2019 | 13.43 | 13.57 | 13.01 | 13.06 | 13.06 | 433,700 |
Aug 22, 2019 | 13.54 | 13.67 | 13.43 | 13.51 | 13.51 | 368,700 |
Aug 21, 2019 | 13.46 | 13.68 | 13.40 | 13.49 | 13.49 | 464,600 |
Aug 20, 2019 | 13.60 | 13.60 | 13.22 | 13.32 | 13.32 | 644,400 |
Aug 19, 2019 | 13.98 | 13.98 | 13.66 | 13.70 | 13.70 | 697,000 |
Aug 16, 2019 | 13.86 | 13.94 | 13.32 | 13.75 | 13.75 | 935,700 |
Aug 15, 2019 | 13.90 | 13.90 | 13.17 | 13.30 | 13.30 | 749,900 |
Aug 14, 2019 | 14.13 | 14.21 | 13.69 | 13.89 | 13.89 | 862,800 |
Aug 13, 2019 | 14.81 | 15.13 | 14.42 | 14.45 | 14.45 | 483,000 |
Aug 12, 2019 | 15.04 | 15.17 | 14.71 | 14.89 | 14.89 | 713,600 |
Aug 09, 2019 | 15.38 | 15.60 | 15.09 | 15.24 | 15.24 | 726,400 |
Aug 08, 2019 | 15.01 | 15.54 | 14.93 | 15.50 | 15.50 | 1,153,200 |
Aug 07, 2019 | 14.07 | 15.06 | 14.00 | 14.82 | 14.82 | 1,530,400 |
Aug 06, 2019 | 13.66 | 13.78 | 12.67 | 13.00 | 13.00 | 1,071,700 |
Aug 05, 2019 | 13.81 | 13.87 | 13.15 | 13.55 | 13.55 | 971,100 |
Aug 02, 2019 | 14.25 | 14.30 | 13.82 | 14.14 | 14.14 | 580,000 |
Aug 01, 2019 | 14.75 | 14.93 | 14.13 | 14.38 | 14.38 | 822,200 |
Jul 31, 2019 | 14.75 | 15.13 | 14.59 | 14.78 | 14.78 | 799,200 |
Jul 30, 2019 | 14.44 | 14.69 | 14.27 | 14.69 | 14.69 | 1,110,000 |
Jul 29, 2019 | 14.76 | 14.84 | 14.43 | 14.62 | 14.62 | 950,500 |
Jul 26, 2019 | 14.46 | 14.81 | 14.28 | 14.76 | 14.76 | 537,400 |
Jul 25, 2019 | 14.99 | 14.99 | 14.22 | 14.46 | 14.46 | 1,326,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |