Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 13, 2019 | 12.18 | 12.39 | 12.18 | 12.26 | 12.26 | 47,300 |
Dec 12, 2019 | 12.07 | 12.21 | 12.07 | 12.15 | 12.15 | 39,300 |
Dec 11, 2019 | 12.10 | 12.14 | 11.98 | 12.06 | 12.06 | 77,700 |
Dec 10, 2019 | 12.09 | 12.19 | 12.05 | 12.16 | 12.16 | 23,100 |
Dec 09, 2019 | 12.02 | 12.12 | 12.01 | 12.10 | 12.10 | 18,200 |
Dec 06, 2019 | 11.90 | 12.26 | 11.88 | 12.11 | 12.11 | 50,600 |
Dec 05, 2019 | 12.06 | 12.10 | 11.96 | 11.96 | 11.96 | 30,500 |
Dec 04, 2019 | 11.83 | 12.01 | 11.83 | 11.96 | 11.96 | 93,400 |
Dec 03, 2019 | 11.46 | 11.60 | 11.37 | 11.56 | 11.56 | 354,700 |
Dec 02, 2019 | 11.55 | 11.55 | 11.44 | 11.47 | 11.47 | 27,400 |
Nov 29, 2019 | 11.70 | 11.70 | 11.34 | 11.39 | 11.39 | 73,600 |
Nov 27, 2019 | 11.96 | 11.96 | 11.83 | 11.90 | 11.90 | 3,900 |
Nov 26, 2019 | 11.94 | 11.96 | 11.88 | 11.95 | 11.95 | 7,800 |
Nov 25, 2019 | 11.79 | 11.89 | 11.78 | 11.88 | 11.88 | 11,300 |
Nov 22, 2019 | 11.95 | 11.95 | 11.79 | 11.88 | 11.88 | 2,500 |
Nov 21, 2019 | 11.81 | 12.01 | 11.81 | 11.97 | 11.97 | 53,300 |
Nov 20, 2019 | 11.42 | 11.73 | 11.42 | 11.69 | 11.69 | 36,200 |
Nov 19, 2019 | 11.47 | 11.49 | 11.31 | 11.35 | 11.35 | 85,700 |
Nov 18, 2019 | 11.72 | 11.76 | 11.63 | 11.65 | 11.65 | 23,100 |
Nov 15, 2019 | 11.64 | 11.88 | 11.64 | 11.85 | 11.85 | 29,400 |
Nov 14, 2019 | 11.80 | 11.83 | 11.65 | 11.68 | 11.68 | 43,800 |
Nov 13, 2019 | 11.57 | 11.75 | 11.57 | 11.73 | 11.73 | 3,900 |
Nov 12, 2019 | 11.74 | 11.77 | 11.63 | 11.65 | 11.65 | 5,000 |
Nov 11, 2019 | 11.70 | 11.74 | 11.65 | 11.65 | 11.65 | 4,300 |
Nov 08, 2019 | 11.50 | 11.77 | 11.46 | 11.76 | 11.76 | 20,800 |
Nov 07, 2019 | 11.75 | 11.82 | 11.66 | 11.66 | 11.66 | 22,700 |
Nov 06, 2019 | 11.73 | 11.83 | 11.50 | 11.57 | 11.57 | 44,000 |
Nov 05, 2019 | 11.68 | 11.75 | 11.68 | 11.70 | 11.70 | 13,100 |
Nov 04, 2019 | 11.70 | 11.75 | 11.56 | 11.58 | 11.58 | 64,200 |
Nov 01, 2019 | 11.23 | 11.52 | 11.23 | 11.49 | 11.49 | 49,800 |
Oct 31, 2019 | 11.16 | 11.19 | 11.02 | 11.08 | 11.08 | 26,000 |
Oct 30, 2019 | 11.36 | 11.36 | 11.16 | 11.25 | 11.25 | 24,900 |
Oct 29, 2019 | 11.23 | 11.44 | 11.20 | 11.36 | 11.36 | 10,200 |
Oct 28, 2019 | 11.62 | 11.63 | 11.41 | 11.41 | 11.41 | 20,000 |
Oct 25, 2019 | 11.50 | 11.61 | 11.45 | 11.61 | 11.61 | 61,700 |
Oct 24, 2019 | 11.50 | 11.57 | 11.48 | 11.51 | 11.51 | 61,300 |
Oct 23, 2019 | 11.07 | 11.46 | 11.07 | 11.43 | 11.43 | 104,300 |
Oct 22, 2019 | 11.09 | 11.19 | 11.06 | 11.12 | 11.12 | 21,800 |
Oct 21, 2019 | 10.83 | 10.98 | 10.83 | 10.98 | 10.98 | 26,600 |
Oct 18, 2019 | 11.14 | 11.15 | 10.98 | 11.03 | 11.03 | 5,300 |
Oct 17, 2019 | 10.84 | 11.09 | 10.84 | 11.08 | 11.08 | 12,200 |
Oct 16, 2019 | 10.83 | 10.99 | 10.83 | 10.93 | 10.93 | 3,000 |
Oct 15, 2019 | 10.95 | 10.99 | 10.81 | 10.85 | 10.85 | 42,700 |
Oct 14, 2019 | 10.96 | 11.00 | 10.84 | 10.98 | 10.98 | 27,000 |
Oct 11, 2019 | 11.06 | 11.23 | 11.06 | 11.22 | 11.22 | 141,300 |
Oct 10, 2019 | 10.88 | 11.00 | 10.86 | 10.98 | 10.98 | 33,100 |
Oct 09, 2019 | 10.94 | 10.97 | 10.76 | 10.76 | 10.76 | 42,000 |
Oct 08, 2019 | 10.68 | 10.80 | 10.63 | 10.70 | 10.70 | 47,100 |
Oct 07, 2019 | 10.91 | 11.05 | 10.80 | 10.83 | 10.83 | 20,400 |
Oct 04, 2019 | 10.85 | 10.91 | 10.69 | 10.84 | 10.84 | 25,300 |
Oct 03, 2019 | 10.63 | 10.75 | 10.45 | 10.70 | 10.70 | 50,600 |
Oct 02, 2019 | 11.00 | 11.00 | 10.72 | 10.79 | 10.79 | 68,200 |
Oct 01, 2019 | 11.19 | 11.21 | 10.88 | 11.00 | 11.00 | 167,200 |
Sep 30, 2019 | 11.28 | 11.37 | 11.09 | 11.11 | 11.11 | 89,800 |
Sep 27, 2019 | 11.41 | 11.61 | 11.36 | 11.43 | 11.43 | 9,900 |
Sep 26, 2019 | 11.46 | 11.58 | 11.35 | 11.57 | 11.57 | 12,400 |
Sep 25, 2019 | 11.45 | 11.58 | 11.40 | 11.57 | 11.57 | 33,600 |
Sep 24, 2019 | 11.89 | 11.90 | 11.64 | 11.66 | 11.66 | 52,300 |
Sep 23, 2019 | 11.93 | 12.00 | 11.84 | 11.96 | 11.96 | 31,700 |
Sep 20, 2019 | 12.00 | 12.05 | 11.91 | 11.98 | 11.98 | 40,900 |
Sep 19, 2019 | 11.98 | 12.03 | 11.89 | 11.95 | 11.95 | 30,900 |
Sep 18, 2019 | 11.92 | 12.01 | 11.77 | 11.85 | 11.85 | 95,200 |
Sep 17, 2019 | 12.70 | 12.70 | 11.95 | 12.09 | 12.09 | 267,900 |
Sep 16, 2019 | 12.41 | 12.92 | 12.23 | 12.62 | 12.62 | 803,700 |
Sep 13, 2019 | 11.27 | 11.27 | 11.18 | 11.24 | 11.24 | 52,400 |
Sep 12, 2019 | 11.13 | 11.29 | 11.08 | 11.25 | 11.25 | 78,700 |
Sep 12, 2019 | 1/5 Stock Split | |||||
Sep 11, 2019 | 11.79 | 11.81 | 11.37 | 11.45 | 11.45 | 19,400 |
Sep 10, 2019 | 11.88 | 11.99 | 11.69 | 11.75 | 11.75 | 17,500 |
Sep 09, 2019 | 11.69 | 11.85 | 11.69 | 11.85 | 11.85 | 60,700 |
Sep 06, 2019 | 11.23 | 11.55 | 11.21 | 11.55 | 11.55 | 7,200 |
Sep 05, 2019 | 11.58 | 11.76 | 11.44 | 11.47 | 11.47 | 22,600 |
Sep 04, 2019 | 11.30 | 11.55 | 11.30 | 11.49 | 11.49 | 32,300 |
Sep 03, 2019 | 10.88 | 11.05 | 10.80 | 11.01 | 11.01 | 29,500 |
Aug 30, 2019 | 11.48 | 11.48 | 11.20 | 11.25 | 11.25 | 16,500 |
Aug 29, 2019 | 11.46 | 11.56 | 11.46 | 11.55 | 11.55 | 8,700 |
Aug 28, 2019 | 11.52 | 11.53 | 11.38 | 11.41 | 11.41 | 7,600 |
Aug 27, 2019 | 11.06 | 11.23 | 10.97 | 11.22 | 11.22 | 19,200 |
Aug 26, 2019 | 11.23 | 11.27 | 10.97 | 10.98 | 10.98 | 21,600 |
Aug 23, 2019 | 11.01 | 11.15 | 10.89 | 10.93 | 10.93 | 20,800 |
Aug 22, 2019 | 11.46 | 11.46 | 11.26 | 11.30 | 11.30 | 4,200 |
Aug 21, 2019 | 11.64 | 11.64 | 11.35 | 11.40 | 11.40 | 6,600 |
Aug 20, 2019 | 11.36 | 11.50 | 11.26 | 11.42 | 11.42 | 19,900 |
Aug 19, 2019 | 11.40 | 11.48 | 11.32 | 11.46 | 11.46 | 13,700 |
Aug 16, 2019 | 11.11 | 11.19 | 11.11 | 11.19 | 11.19 | 3,000 |
Aug 15, 2019 | 11.09 | 11.15 | 11.03 | 11.12 | 11.12 | 9,400 |
Aug 14, 2019 | 11.24 | 11.25 | 11.04 | 11.24 | 11.24 | 15,500 |
Aug 13, 2019 | 11.14 | 11.70 | 11.11 | 11.65 | 11.65 | 34,800 |
Aug 12, 2019 | 11.18 | 11.23 | 11.07 | 11.19 | 11.19 | 19,600 |
Aug 09, 2019 | 11.03 | 11.17 | 11.01 | 11.07 | 11.07 | 23,500 |
Aug 08, 2019 | 10.67 | 10.78 | 10.61 | 10.74 | 10.74 | 29,100 |
Aug 07, 2019 | 10.62 | 10.68 | 10.30 | 10.65 | 10.65 | 62,300 |
Aug 06, 2019 | 11.21 | 11.21 | 10.94 | 10.94 | 10.94 | 12,600 |
Aug 05, 2019 | 11.09 | 11.27 | 11.09 | 11.17 | 11.17 | 10,500 |
Aug 02, 2019 | 11.37 | 11.37 | 11.26 | 11.27 | 11.27 | 20,500 |
Aug 01, 2019 | 11.70 | 11.70 | 10.90 | 11.11 | 11.11 | 60,800 |
Jul 31, 2019 | 11.93 | 11.93 | 11.82 | 11.82 | 11.82 | 12,500 |
Jul 30, 2019 | 11.62 | 11.87 | 11.61 | 11.87 | 11.87 | 14,600 |
Jul 29, 2019 | 11.55 | 11.61 | 11.38 | 11.61 | 11.61 | 19,500 |
Jul 26, 2019 | 11.42 | 11.46 | 11.38 | 11.42 | 11.42 | 8,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |