Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 13, 2019 | 15.78 | 15.86 | 15.74 | 15.84 | 15.84 | 10,337,581 |
Dec 12, 2019 | 15.96 | 15.96 | 15.67 | 15.85 | 15.85 | 15,770,000 |
Dec 11, 2019 | 15.59 | 15.85 | 15.56 | 15.75 | 15.75 | 12,812,500 |
Dec 10, 2019 | 15.59 | 15.62 | 15.52 | 15.57 | 15.57 | 5,864,300 |
Dec 09, 2019 | 15.50 | 15.54 | 15.48 | 15.50 | 15.50 | 6,661,200 |
Dec 06, 2019 | 15.61 | 15.61 | 15.44 | 15.48 | 15.48 | 19,251,900 |
Dec 05, 2019 | 15.74 | 15.90 | 15.74 | 15.85 | 15.85 | 9,086,900 |
Dec 04, 2019 | 15.95 | 15.95 | 15.70 | 15.76 | 15.76 | 15,133,700 |
Dec 03, 2019 | 16.02 | 16.08 | 16.00 | 16.05 | 16.05 | 13,075,000 |
Dec 02, 2019 | 15.80 | 15.87 | 15.77 | 15.80 | 15.80 | 9,176,400 |
Nov 29, 2019 | 15.79 | 15.93 | 15.76 | 15.92 | 15.92 | 6,371,700 |
Nov 27, 2019 | 15.85 | 15.90 | 15.82 | 15.84 | 15.84 | 14,422,300 |
Nov 26, 2019 | 15.82 | 15.99 | 15.72 | 15.99 | 15.99 | 11,241,900 |
Nov 25, 2019 | 15.81 | 15.89 | 15.77 | 15.78 | 15.78 | 8,820,900 |
Nov 22, 2019 | 15.98 | 16.01 | 15.88 | 15.90 | 15.90 | 7,817,900 |
Nov 21, 2019 | 16.00 | 16.06 | 15.95 | 15.99 | 15.99 | 8,195,400 |
Nov 20, 2019 | 15.97 | 16.05 | 15.92 | 16.04 | 16.04 | 11,728,200 |
Nov 19, 2019 | 15.88 | 16.06 | 15.87 | 16.02 | 16.02 | 8,924,100 |
Nov 18, 2019 | 15.88 | 15.94 | 15.84 | 15.92 | 15.92 | 7,973,100 |
Nov 15, 2019 | 15.81 | 15.90 | 15.79 | 15.85 | 15.85 | 9,714,200 |
Nov 14, 2019 | 15.87 | 15.97 | 15.77 | 15.90 | 15.90 | 9,138,200 |
Nov 13, 2019 | 15.82 | 15.90 | 15.76 | 15.83 | 15.83 | 12,072,600 |
Nov 12, 2019 | 15.69 | 15.73 | 15.55 | 15.72 | 15.72 | 13,814,100 |
Nov 11, 2019 | 15.74 | 15.80 | 15.57 | 15.75 | 15.75 | 14,980,600 |
Nov 08, 2019 | 15.77 | 15.88 | 15.70 | 15.70 | 15.70 | 20,152,000 |
Nov 07, 2019 | 16.44 | 16.46 | 15.84 | 16.00 | 16.00 | 31,701,700 |
Nov 06, 2019 | 16.43 | 16.50 | 16.39 | 16.47 | 16.47 | 11,238,000 |
Nov 05, 2019 | 16.59 | 16.63 | 16.39 | 16.44 | 16.44 | 22,623,300 |
Nov 04, 2019 | 16.94 | 16.97 | 16.79 | 16.85 | 16.85 | 12,990,100 |
Nov 01, 2019 | 16.86 | 16.93 | 16.82 | 16.92 | 16.92 | 13,063,200 |
Oct 31, 2019 | 16.86 | 17.00 | 16.81 | 16.92 | 16.92 | 15,539,200 |
Oct 30, 2019 | 16.68 | 16.73 | 16.44 | 16.73 | 16.73 | 15,563,700 |
Oct 29, 2019 | 16.53 | 16.74 | 16.50 | 16.65 | 16.65 | 13,722,400 |
Oct 28, 2019 | 16.80 | 16.81 | 16.62 | 16.68 | 16.68 | 13,873,300 |
Oct 25, 2019 | 17.08 | 17.11 | 16.68 | 16.89 | 16.89 | 25,824,800 |
Oct 24, 2019 | 16.61 | 16.69 | 16.57 | 16.65 | 16.65 | 14,917,400 |
Oct 23, 2019 | 16.43 | 16.47 | 16.38 | 16.39 | 16.39 | 8,500,100 |
Oct 22, 2019 | 16.40 | 16.46 | 16.29 | 16.37 | 16.37 | 12,066,000 |
Oct 21, 2019 | 16.65 | 16.68 | 16.38 | 16.41 | 16.41 | 17,748,700 |
Oct 18, 2019 | 16.38 | 16.45 | 16.35 | 16.41 | 16.41 | 15,861,600 |
Oct 17, 2019 | 16.40 | 16.50 | 16.36 | 16.40 | 16.40 | 14,232,300 |
Oct 16, 2019 | 16.25 | 16.29 | 16.15 | 16.26 | 16.26 | 15,305,800 |
Oct 15, 2019 | 16.39 | 16.39 | 16.21 | 16.27 | 16.27 | 19,735,000 |
Oct 14, 2019 | 16.43 | 16.55 | 16.40 | 16.49 | 16.49 | 10,405,900 |
Oct 11, 2019 | 16.38 | 16.42 | 16.21 | 16.37 | 16.37 | 28,111,900 |
Oct 10, 2019 | 16.47 | 16.49 | 16.29 | 16.37 | 16.37 | 15,056,500 |
Oct 09, 2019 | 16.68 | 16.68 | 16.54 | 16.60 | 16.60 | 15,428,500 |
Oct 08, 2019 | 16.60 | 16.66 | 16.49 | 16.61 | 16.61 | 19,817,200 |
Oct 07, 2019 | 16.38 | 16.46 | 16.28 | 16.30 | 16.30 | 8,379,500 |
Oct 04, 2019 | 16.30 | 16.46 | 16.25 | 16.41 | 16.41 | 17,200,800 |
Oct 03, 2019 | 16.38 | 16.65 | 16.37 | 16.43 | 16.43 | 24,412,700 |
Oct 02, 2019 | 16.33 | 16.54 | 16.27 | 16.43 | 16.43 | 21,300,800 |
Oct 01, 2019 | 15.96 | 16.21 | 15.91 | 16.15 | 16.15 | 23,278,100 |
Sep 30, 2019 | 16.03 | 16.10 | 15.83 | 15.92 | 15.92 | 29,218,300 |
Sep 27, 2019 | 16.26 | 16.49 | 16.19 | 16.36 | 16.36 | 25,234,800 |
Sep 26, 2019 | 16.76 | 16.89 | 16.63 | 16.67 | 16.67 | 20,319,100 |
Sep 25, 2019 | 17.29 | 17.35 | 16.67 | 16.71 | 16.71 | 29,406,000 |
Sep 24, 2019 | 17.20 | 17.46 | 17.07 | 17.44 | 17.44 | 27,612,500 |
Sep 23, 2019 | 17.29 | 17.51 | 17.26 | 17.51 | 17.51 | 24,136,900 |
Sep 20, 2019 | 16.65 | 16.80 | 16.61 | 16.80 | 16.80 | 14,256,300 |
Sep 19, 2019 | 16.72 | 16.75 | 16.61 | 16.62 | 16.62 | 10,522,200 |
Sep 18, 2019 | 16.75 | 16.84 | 16.38 | 16.55 | 16.55 | 28,967,300 |
Sep 17, 2019 | 16.73 | 16.92 | 16.66 | 16.86 | 16.86 | 12,763,400 |
Sep 16, 2019 | 16.71 | 16.84 | 16.60 | 16.74 | 16.74 | 21,190,000 |
Sep 13, 2019 | 16.90 | 16.94 | 16.28 | 16.31 | 16.31 | 42,317,000 |
Sep 12, 2019 | 16.98 | 17.11 | 16.85 | 16.92 | 16.92 | 29,348,700 |
Sep 11, 2019 | 16.80 | 16.98 | 16.79 | 16.95 | 16.95 | 16,979,400 |
Sep 10, 2019 | 16.96 | 17.01 | 16.85 | 16.85 | 16.85 | 22,611,900 |
Sep 09, 2019 | 16.93 | 17.01 | 16.80 | 16.83 | 16.83 | 26,030,000 |
Sep 06, 2019 | 17.49 | 17.59 | 16.80 | 16.87 | 16.87 | 68,358,100 |
Sep 05, 2019 | 17.98 | 17.98 | 17.29 | 17.41 | 17.41 | 53,305,900 |
Sep 04, 2019 | 18.08 | 18.35 | 18.05 | 18.34 | 18.34 | 34,319,900 |
Sep 03, 2019 | 17.59 | 17.94 | 17.52 | 17.89 | 17.89 | 40,436,900 |
Aug 30, 2019 | 17.09 | 17.26 | 17.00 | 17.15 | 17.15 | 28,392,700 |
Aug 29, 2019 | 17.36 | 17.41 | 16.88 | 17.07 | 17.07 | 52,495,100 |
Aug 28, 2019 | 17.15 | 17.25 | 17.01 | 17.17 | 17.17 | 30,866,900 |
Aug 27, 2019 | 16.84 | 17.04 | 16.77 | 17.03 | 17.03 | 38,834,200 |
Aug 26, 2019 | 16.50 | 16.63 | 16.45 | 16.52 | 16.52 | 22,948,400 |
Aug 23, 2019 | 16.04 | 16.36 | 15.98 | 16.35 | 16.35 | 25,967,100 |
Aug 22, 2019 | 15.98 | 16.05 | 15.95 | 15.97 | 15.97 | 7,001,000 |
Aug 21, 2019 | 15.99 | 16.10 | 15.95 | 16.05 | 16.05 | 12,414,200 |
Aug 20, 2019 | 15.91 | 16.09 | 15.91 | 16.05 | 16.05 | 12,223,200 |
Aug 19, 2019 | 15.87 | 15.94 | 15.78 | 15.79 | 15.79 | 14,617,900 |
Aug 16, 2019 | 16.10 | 16.14 | 15.97 | 16.02 | 16.02 | 16,397,500 |
Aug 15, 2019 | 16.13 | 16.18 | 16.06 | 16.13 | 16.13 | 17,036,100 |
Aug 14, 2019 | 16.12 | 16.22 | 15.98 | 16.08 | 16.08 | 36,647,600 |
Aug 13, 2019 | 16.18 | 16.19 | 15.47 | 15.87 | 15.87 | 37,868,000 |
Aug 12, 2019 | 15.86 | 16.07 | 15.84 | 15.98 | 15.98 | 20,240,600 |
Aug 09, 2019 | 15.85 | 15.97 | 15.78 | 15.89 | 15.89 | 14,846,700 |
Aug 08, 2019 | 15.78 | 15.99 | 15.74 | 15.89 | 15.89 | 23,338,200 |
Aug 07, 2019 | 15.85 | 16.15 | 15.83 | 15.97 | 15.97 | 49,867,900 |
Aug 06, 2019 | 15.40 | 15.43 | 15.32 | 15.38 | 15.38 | 12,926,200 |
Aug 05, 2019 | 15.37 | 15.49 | 15.22 | 15.33 | 15.33 | 31,227,100 |
Aug 02, 2019 | 15.09 | 15.27 | 15.08 | 15.19 | 15.19 | 20,157,500 |
Aug 01, 2019 | 15.00 | 15.34 | 14.98 | 15.34 | 15.34 | 28,690,700 |
Jul 31, 2019 | 15.39 | 15.43 | 15.16 | 15.21 | 15.21 | 28,741,400 |
Jul 30, 2019 | 15.45 | 15.55 | 15.39 | 15.50 | 15.50 | 9,505,400 |
Jul 29, 2019 | 15.36 | 15.43 | 15.30 | 15.40 | 15.40 | 10,652,800 |
Jul 26, 2019 | 15.42 | 15.43 | 15.29 | 15.31 | 15.31 | 10,282,900 |
Jul 25, 2019 | 15.47 | 15.48 | 15.27 | 15.36 | 15.36 | 19,998,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |