Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 13, 2019 | 9.37 | 9.49 | 9.36 | 9.49 | 9.49 | 8,576,283 |
Dec 12, 2019 | 9.36 | 9.42 | 9.35 | 9.35 | 9.35 | 9,134,300 |
Dec 11, 2019 | 9.36 | 9.40 | 9.34 | 9.38 | 9.38 | 7,312,400 |
Dec 10, 2019 | 9.43 | 9.44 | 9.35 | 9.38 | 9.38 | 8,739,000 |
Dec 09, 2019 | 9.43 | 9.45 | 9.40 | 9.43 | 9.43 | 7,154,700 |
Dec 06, 2019 | 9.37 | 9.44 | 9.33 | 9.40 | 9.40 | 6,945,800 |
Dec 05, 2019 | 9.37 | 9.37 | 9.29 | 9.35 | 9.35 | 7,674,800 |
Dec 04, 2019 | 9.33 | 9.40 | 9.32 | 9.36 | 9.36 | 9,600,900 |
Dec 03, 2019 | 9.28 | 9.36 | 9.26 | 9.33 | 9.33 | 11,175,300 |
Dec 02, 2019 | 9.35 | 9.40 | 9.30 | 9.33 | 9.33 | 9,519,600 |
Nov 29, 2019 | 9.29 | 9.35 | 9.25 | 9.33 | 9.33 | 4,765,800 |
Nov 27, 2019 | 9.29 | 9.30 | 9.22 | 9.28 | 9.28 | 8,625,800 |
Nov 26, 2019 | 9.24 | 9.25 | 9.16 | 9.25 | 9.25 | 13,757,000 |
Nov 25, 2019 | 9.18 | 9.27 | 9.12 | 9.25 | 9.25 | 13,192,100 |
Nov 22, 2019 | 9.14 | 9.24 | 9.10 | 9.20 | 9.20 | 11,050,700 |
Nov 21, 2019 | 9.16 | 9.17 | 9.07 | 9.13 | 9.13 | 10,340,300 |
Nov 20, 2019 | 9.20 | 9.22 | 9.15 | 9.21 | 9.21 | 11,794,400 |
Nov 19, 2019 | 9.20 | 9.23 | 9.15 | 9.18 | 9.18 | 10,645,100 |
Nov 18, 2019 | 9.11 | 9.24 | 9.08 | 9.21 | 9.21 | 12,589,600 |
Nov 15, 2019 | 9.10 | 9.16 | 9.08 | 9.11 | 9.11 | 9,381,200 |
Nov 14, 2019 | 9.07 | 9.12 | 9.05 | 9.11 | 9.11 | 7,325,000 |
Nov 13, 2019 | 9.11 | 9.13 | 9.06 | 9.07 | 9.07 | 9,437,400 |
Nov 12, 2019 | 9.10 | 9.15 | 9.05 | 9.12 | 9.12 | 7,890,800 |
Nov 11, 2019 | 9.08 | 9.14 | 9.08 | 9.11 | 9.11 | 9,074,000 |
Nov 08, 2019 | 9.08 | 9.13 | 9.07 | 9.12 | 9.12 | 8,234,400 |
Nov 07, 2019 | 9.05 | 9.10 | 9.03 | 9.08 | 9.08 | 11,058,000 |
Nov 06, 2019 | 8.94 | 9.04 | 8.90 | 9.04 | 9.04 | 11,517,900 |
Nov 05, 2019 | 9.07 | 9.08 | 8.95 | 8.97 | 8.97 | 17,754,300 |
Nov 04, 2019 | 9.11 | 9.16 | 9.04 | 9.06 | 9.06 | 10,496,400 |
Nov 01, 2019 | 8.98 | 9.15 | 8.97 | 9.10 | 9.10 | 14,241,700 |
Oct 31, 2019 | 8.93 | 9.03 | 8.76 | 8.98 | 8.98 | 23,364,500 |
Oct 30, 2019 | 8.92 | 8.95 | 8.86 | 8.92 | 8.92 | 6,357,200 |
Oct 29, 2019 | 8.85 | 8.97 | 8.85 | 8.94 | 8.94 | 9,760,100 |
Oct 28, 2019 | 8.81 | 8.91 | 8.80 | 8.89 | 8.89 | 17,567,400 |
Oct 25, 2019 | 8.86 | 8.89 | 8.77 | 8.79 | 8.79 | 17,624,900 |
Oct 24, 2019 | 8.96 | 8.96 | 8.81 | 8.85 | 8.85 | 16,095,900 |
Oct 23, 2019 | 8.90 | 8.96 | 8.87 | 8.96 | 8.96 | 6,193,200 |
Oct 22, 2019 | 8.90 | 8.96 | 8.82 | 8.89 | 8.89 | 15,594,500 |
Oct 21, 2019 | 8.80 | 8.95 | 8.78 | 8.95 | 8.95 | 12,366,900 |
Oct 18, 2019 | 8.66 | 8.83 | 8.66 | 8.78 | 8.78 | 23,074,700 |
Oct 17, 2019 | 8.67 | 8.73 | 8.65 | 8.66 | 8.66 | 12,463,500 |
Oct 16, 2019 | 8.65 | 8.69 | 8.62 | 8.65 | 8.65 | 8,134,300 |
Oct 15, 2019 | 8.71 | 8.79 | 8.63 | 8.65 | 8.65 | 9,619,400 |
Oct 14, 2019 | 8.69 | 8.70 | 8.61 | 8.67 | 8.67 | 5,061,600 |
Oct 11, 2019 | 8.70 | 8.76 | 8.67 | 8.71 | 8.71 | 9,132,100 |
Oct 10, 2019 | 8.64 | 8.73 | 8.62 | 8.69 | 8.69 | 7,096,200 |
Oct 09, 2019 | 8.61 | 8.68 | 8.58 | 8.65 | 8.65 | 10,872,300 |
Oct 08, 2019 | 8.67 | 8.68 | 8.56 | 8.57 | 8.57 | 9,518,700 |
Oct 07, 2019 | 8.66 | 8.75 | 8.64 | 8.65 | 8.65 | 9,374,800 |
Oct 04, 2019 | 8.66 | 8.70 | 8.61 | 8.66 | 8.66 | 8,987,800 |
Oct 03, 2019 | 8.58 | 8.69 | 8.55 | 8.66 | 8.66 | 10,809,800 |
Oct 02, 2019 | 8.58 | 8.64 | 8.44 | 8.54 | 8.54 | 23,357,400 |
Oct 01, 2019 | 8.78 | 8.81 | 8.58 | 8.59 | 8.59 | 13,103,700 |
Sep 30, 2019 | 8.73 | 8.84 | 8.68 | 8.80 | 8.80 | 20,071,200 |
Sep 27, 2019 | 8.73 | 8.76 | 8.68 | 8.74 | 8.74 | 15,386,600 |
Sep 27, 2019 | 0.25 Dividend | |||||
Sep 26, 2019 | 8.95 | 9.02 | 8.90 | 8.96 | 8.71 | 14,680,200 |
Sep 25, 2019 | 8.92 | 8.97 | 8.87 | 8.93 | 8.68 | 8,905,300 |
Sep 24, 2019 | 9.02 | 9.05 | 8.84 | 8.90 | 8.65 | 14,598,200 |
Sep 23, 2019 | 8.94 | 9.03 | 8.93 | 9.00 | 8.75 | 13,638,500 |
Sep 20, 2019 | 8.84 | 8.96 | 8.81 | 8.95 | 8.70 | 18,876,400 |
Sep 19, 2019 | 8.75 | 8.88 | 8.74 | 8.83 | 8.58 | 10,330,300 |
Sep 18, 2019 | 8.76 | 8.77 | 8.68 | 8.74 | 8.50 | 13,981,700 |
Sep 17, 2019 | 8.65 | 8.79 | 8.57 | 8.75 | 8.51 | 21,866,700 |
Sep 16, 2019 | 8.66 | 8.72 | 8.60 | 8.68 | 8.44 | 13,190,800 |
Sep 13, 2019 | 8.65 | 8.74 | 8.64 | 8.66 | 8.42 | 13,859,500 |
Sep 12, 2019 | 8.67 | 8.67 | 8.57 | 8.60 | 8.36 | 8,737,400 |
Sep 11, 2019 | 8.59 | 8.68 | 8.57 | 8.65 | 8.41 | 15,385,700 |
Sep 10, 2019 | 8.41 | 8.64 | 8.41 | 8.57 | 8.33 | 23,391,100 |
Sep 09, 2019 | 8.31 | 8.42 | 8.31 | 8.38 | 8.15 | 13,883,900 |
Sep 06, 2019 | 8.38 | 8.39 | 8.25 | 8.31 | 8.08 | 15,700,600 |
Sep 05, 2019 | 8.25 | 8.40 | 8.25 | 8.37 | 8.14 | 15,977,400 |
Sep 04, 2019 | 8.20 | 8.33 | 8.19 | 8.23 | 8.00 | 19,502,200 |
Sep 03, 2019 | 8.20 | 8.23 | 8.07 | 8.19 | 7.96 | 27,260,100 |
Aug 30, 2019 | 8.32 | 8.38 | 8.28 | 8.30 | 8.07 | 23,865,600 |
Aug 29, 2019 | 8.30 | 8.34 | 8.17 | 8.31 | 8.08 | 22,977,400 |
Aug 28, 2019 | 8.39 | 8.43 | 8.23 | 8.28 | 8.05 | 28,531,500 |
Aug 27, 2019 | 8.79 | 8.80 | 8.41 | 8.42 | 8.19 | 30,828,400 |
Aug 26, 2019 | 8.82 | 8.84 | 8.73 | 8.76 | 8.52 | 9,962,100 |
Aug 23, 2019 | 8.93 | 8.99 | 8.78 | 8.80 | 8.55 | 10,860,300 |
Aug 22, 2019 | 8.91 | 8.98 | 8.88 | 8.95 | 8.70 | 5,954,800 |
Aug 21, 2019 | 9.00 | 9.02 | 8.90 | 8.92 | 8.67 | 10,110,300 |
Aug 20, 2019 | 9.03 | 9.06 | 8.96 | 9.00 | 8.75 | 9,512,900 |
Aug 19, 2019 | 9.00 | 9.05 | 8.96 | 9.02 | 8.77 | 8,448,100 |
Aug 16, 2019 | 8.90 | 9.01 | 8.88 | 8.95 | 8.70 | 9,222,800 |
Aug 15, 2019 | 8.94 | 8.96 | 8.81 | 8.87 | 8.62 | 14,585,200 |
Aug 14, 2019 | 9.12 | 9.16 | 8.88 | 8.89 | 8.64 | 24,026,600 |
Aug 13, 2019 | 9.31 | 9.37 | 9.21 | 9.21 | 8.95 | 15,655,600 |
Aug 12, 2019 | 9.42 | 9.43 | 9.31 | 9.32 | 9.06 | 9,078,200 |
Aug 09, 2019 | 9.50 | 9.52 | 9.36 | 9.44 | 9.18 | 10,069,200 |
Aug 08, 2019 | 9.33 | 9.57 | 9.30 | 9.53 | 9.26 | 16,825,300 |
Aug 07, 2019 | 9.31 | 9.38 | 9.15 | 9.32 | 9.06 | 18,699,100 |
Aug 06, 2019 | 9.24 | 9.37 | 9.19 | 9.35 | 9.09 | 15,665,800 |
Aug 05, 2019 | 9.39 | 9.39 | 9.13 | 9.22 | 8.96 | 15,680,800 |
Aug 02, 2019 | 9.41 | 9.44 | 9.29 | 9.42 | 9.16 | 15,680,000 |
Aug 01, 2019 | 9.47 | 9.56 | 9.36 | 9.39 | 9.13 | 18,579,600 |
Jul 31, 2019 | 9.72 | 9.73 | 9.51 | 9.55 | 9.28 | 17,060,300 |
Jul 30, 2019 | 9.62 | 9.67 | 9.58 | 9.67 | 9.40 | 8,712,600 |
Jul 29, 2019 | 9.60 | 9.65 | 9.58 | 9.61 | 9.34 | 9,698,900 |
Jul 26, 2019 | 9.51 | 9.62 | 9.47 | 9.60 | 9.33 | 10,191,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |