Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 17.33 | 17.53 | 17.24 | 17.44 | 17.44 | 2,168,380 |
Dec 05, 2019 | 17.13 | 17.30 | 16.93 | 17.20 | 17.20 | 2,711,100 |
Dec 04, 2019 | 16.74 | 17.02 | 16.64 | 17.01 | 17.01 | 2,369,300 |
Dec 03, 2019 | 16.53 | 16.79 | 16.40 | 16.63 | 16.63 | 2,224,800 |
Dec 02, 2019 | 17.27 | 17.31 | 16.83 | 16.87 | 16.87 | 2,786,400 |
Nov 29, 2019 | 17.50 | 17.56 | 17.16 | 17.30 | 17.30 | 2,322,500 |
Nov 27, 2019 | 17.23 | 17.70 | 16.98 | 17.49 | 17.49 | 7,467,100 |
Nov 26, 2019 | 15.70 | 16.48 | 15.58 | 16.47 | 16.47 | 4,431,300 |
Nov 25, 2019 | 15.79 | 15.79 | 15.48 | 15.67 | 15.67 | 2,124,000 |
Nov 22, 2019 | 15.30 | 15.67 | 15.27 | 15.66 | 15.66 | 2,019,100 |
Nov 21, 2019 | 15.42 | 15.42 | 15.06 | 15.24 | 15.24 | 3,284,600 |
Nov 20, 2019 | 15.57 | 15.58 | 15.27 | 15.43 | 15.43 | 2,071,200 |
Nov 19, 2019 | 15.65 | 15.81 | 15.53 | 15.61 | 15.61 | 1,898,800 |
Nov 18, 2019 | 15.97 | 16.06 | 15.68 | 15.72 | 15.72 | 1,820,700 |
Nov 15, 2019 | 15.56 | 16.10 | 15.54 | 15.97 | 15.97 | 2,984,000 |
Nov 14, 2019 | 15.60 | 15.85 | 15.49 | 15.56 | 15.56 | 1,672,800 |
Nov 13, 2019 | 15.51 | 15.74 | 15.42 | 15.67 | 15.67 | 2,697,900 |
Nov 12, 2019 | 16.00 | 16.11 | 15.55 | 15.58 | 15.58 | 2,926,200 |
Nov 11, 2019 | 15.79 | 15.99 | 15.62 | 15.96 | 15.96 | 2,506,900 |
Nov 08, 2019 | 16.12 | 16.28 | 15.86 | 15.88 | 15.88 | 2,611,700 |
Nov 07, 2019 | 16.64 | 16.79 | 15.91 | 16.08 | 16.08 | 3,658,600 |
Nov 06, 2019 | 16.44 | 16.63 | 16.18 | 16.51 | 16.51 | 3,399,900 |
Nov 05, 2019 | 15.67 | 16.50 | 15.53 | 16.31 | 16.31 | 7,890,600 |
Nov 04, 2019 | 16.01 | 16.57 | 15.36 | 15.44 | 15.44 | 18,690,900 |
Nov 01, 2019 | 18.62 | 18.98 | 18.57 | 18.91 | 18.91 | 1,857,900 |
Oct 31, 2019 | 18.50 | 18.55 | 18.27 | 18.50 | 18.50 | 1,043,300 |
Oct 30, 2019 | 18.66 | 18.80 | 18.42 | 18.62 | 18.62 | 1,146,500 |
Oct 29, 2019 | 19.03 | 19.03 | 18.69 | 18.72 | 18.72 | 1,072,500 |
Oct 28, 2019 | 19.15 | 19.41 | 19.04 | 19.04 | 19.04 | 1,523,700 |
Oct 25, 2019 | 18.83 | 19.37 | 18.75 | 19.06 | 19.06 | 1,195,900 |
Oct 24, 2019 | 19.07 | 19.07 | 18.61 | 19.01 | 19.01 | 1,949,200 |
Oct 23, 2019 | 19.27 | 19.27 | 18.74 | 19.01 | 19.01 | 1,281,400 |
Oct 22, 2019 | 18.20 | 19.48 | 18.19 | 19.42 | 19.42 | 3,785,500 |
Oct 21, 2019 | 17.90 | 18.18 | 17.89 | 18.17 | 18.17 | 1,033,100 |
Oct 18, 2019 | 18.00 | 18.05 | 17.59 | 17.81 | 17.81 | 2,472,300 |
Oct 17, 2019 | 18.48 | 18.65 | 18.36 | 18.46 | 18.46 | 1,382,500 |
Oct 16, 2019 | 18.50 | 18.55 | 18.30 | 18.36 | 18.36 | 1,400,700 |
Oct 15, 2019 | 18.24 | 18.50 | 18.11 | 18.46 | 18.46 | 1,267,700 |
Oct 14, 2019 | 18.22 | 18.43 | 18.14 | 18.23 | 18.23 | 1,309,500 |
Oct 11, 2019 | 18.10 | 18.54 | 18.06 | 18.26 | 18.26 | 1,191,800 |
Oct 10, 2019 | 17.80 | 18.08 | 17.78 | 17.85 | 17.85 | 1,060,400 |
Oct 09, 2019 | 17.55 | 17.91 | 17.47 | 17.75 | 17.75 | 1,064,900 |
Oct 08, 2019 | 17.19 | 17.58 | 17.07 | 17.35 | 17.35 | 1,149,600 |
Oct 07, 2019 | 17.53 | 17.71 | 17.42 | 17.47 | 17.47 | 1,503,500 |
Oct 04, 2019 | 17.49 | 17.63 | 17.23 | 17.59 | 17.59 | 1,167,100 |
Oct 03, 2019 | 17.49 | 17.52 | 16.96 | 17.50 | 17.50 | 1,836,000 |
Oct 02, 2019 | 17.83 | 17.83 | 17.26 | 17.52 | 17.52 | 1,931,500 |
Oct 01, 2019 | 18.18 | 18.30 | 17.92 | 18.01 | 18.01 | 1,740,900 |
Sep 30, 2019 | 17.89 | 18.17 | 17.82 | 18.13 | 18.13 | 1,212,800 |
Sep 27, 2019 | 18.00 | 18.26 | 17.72 | 17.79 | 17.79 | 1,476,700 |
Sep 26, 2019 | 17.91 | 18.05 | 17.73 | 17.97 | 17.97 | 994,900 |
Sep 25, 2019 | 17.70 | 18.15 | 17.64 | 17.85 | 17.85 | 1,511,400 |
Sep 24, 2019 | 18.16 | 18.17 | 17.47 | 17.66 | 17.66 | 1,749,100 |
Sep 23, 2019 | 17.95 | 18.30 | 17.91 | 17.99 | 17.99 | 1,034,000 |
Sep 20, 2019 | 18.51 | 18.72 | 17.96 | 17.98 | 17.98 | 2,442,000 |
Sep 19, 2019 | 18.89 | 18.91 | 18.29 | 18.42 | 18.42 | 2,113,600 |
Sep 18, 2019 | 19.04 | 19.09 | 18.61 | 18.89 | 18.89 | 1,694,100 |
Sep 17, 2019 | 18.95 | 19.03 | 18.63 | 19.02 | 19.02 | 1,289,200 |
Sep 16, 2019 | 18.90 | 19.19 | 18.82 | 19.02 | 19.02 | 1,581,600 |
Sep 13, 2019 | 19.29 | 19.48 | 19.02 | 19.07 | 19.07 | 2,369,400 |
Sep 12, 2019 | 19.27 | 19.38 | 19.03 | 19.23 | 19.23 | 1,485,900 |
Sep 11, 2019 | 18.60 | 19.15 | 18.22 | 19.14 | 19.14 | 1,854,700 |
Sep 10, 2019 | 18.25 | 18.60 | 18.20 | 18.60 | 18.60 | 1,515,200 |
Sep 09, 2019 | 17.80 | 18.36 | 17.73 | 18.32 | 18.32 | 2,178,500 |
Sep 06, 2019 | 18.03 | 18.18 | 17.60 | 17.78 | 17.78 | 1,474,300 |
Sep 05, 2019 | 17.53 | 17.93 | 17.46 | 17.91 | 17.91 | 1,615,800 |
Sep 04, 2019 | 16.98 | 17.47 | 16.96 | 17.24 | 17.24 | 1,641,200 |
Sep 03, 2019 | 16.87 | 16.91 | 16.61 | 16.88 | 16.88 | 1,324,500 |
Aug 30, 2019 | 17.12 | 17.25 | 16.90 | 16.92 | 16.92 | 1,803,100 |
Aug 29, 2019 | 16.74 | 17.03 | 16.67 | 16.96 | 16.96 | 2,099,200 |
Aug 28, 2019 | 16.00 | 16.63 | 15.97 | 16.50 | 16.50 | 1,601,100 |
Aug 27, 2019 | 16.47 | 16.50 | 16.12 | 16.12 | 16.12 | 2,834,600 |
Aug 26, 2019 | 16.36 | 16.48 | 16.19 | 16.31 | 16.31 | 1,931,200 |
Aug 23, 2019 | 16.80 | 16.94 | 16.10 | 16.15 | 16.15 | 2,764,600 |
Aug 22, 2019 | 17.02 | 17.26 | 16.95 | 17.14 | 17.14 | 2,089,700 |
Aug 21, 2019 | 16.91 | 17.07 | 16.77 | 16.92 | 16.92 | 1,714,200 |
Aug 20, 2019 | 16.72 | 16.90 | 16.45 | 16.74 | 16.74 | 3,032,900 |
Aug 19, 2019 | 17.07 | 17.09 | 16.84 | 16.85 | 16.85 | 1,526,700 |
Aug 16, 2019 | 16.69 | 16.94 | 16.49 | 16.79 | 16.79 | 1,541,000 |
Aug 15, 2019 | 17.02 | 17.20 | 16.31 | 16.50 | 16.50 | 2,043,500 |
Aug 14, 2019 | 17.43 | 17.47 | 16.96 | 16.96 | 16.96 | 3,036,100 |
Aug 13, 2019 | 17.59 | 18.34 | 17.41 | 17.83 | 17.83 | 2,782,300 |
Aug 12, 2019 | 18.05 | 18.08 | 17.58 | 17.70 | 17.70 | 1,843,000 |
Aug 09, 2019 | 18.62 | 18.80 | 18.01 | 18.15 | 18.15 | 3,094,600 |
Aug 08, 2019 | 18.98 | 19.01 | 18.55 | 18.80 | 18.80 | 2,544,100 |
Aug 07, 2019 | 18.73 | 18.92 | 18.59 | 18.84 | 18.84 | 3,022,900 |
Aug 06, 2019 | 18.62 | 19.06 | 18.41 | 18.97 | 18.97 | 2,501,500 |
Aug 05, 2019 | 18.73 | 18.83 | 18.20 | 18.40 | 18.40 | 2,445,900 |
Aug 02, 2019 | 19.00 | 19.52 | 18.88 | 19.19 | 19.19 | 3,604,200 |
Aug 01, 2019 | 20.37 | 20.44 | 18.89 | 19.12 | 19.12 | 4,653,200 |
Jul 31, 2019 | 21.00 | 21.15 | 20.11 | 20.34 | 20.34 | 4,160,900 |
Jul 30, 2019 | 20.20 | 21.34 | 19.60 | 21.05 | 21.05 | 8,916,700 |
Jul 29, 2019 | 24.18 | 24.45 | 23.93 | 24.39 | 24.39 | 2,516,000 |
Jul 26, 2019 | 24.14 | 24.38 | 23.99 | 24.17 | 24.17 | 1,189,300 |
Jul 25, 2019 | 24.23 | 24.54 | 24.06 | 24.14 | 24.14 | 1,842,300 |
Jul 24, 2019 | 24.17 | 24.55 | 23.92 | 24.23 | 24.23 | 1,185,300 |
Jul 23, 2019 | 23.85 | 24.17 | 23.55 | 24.16 | 24.16 | 1,363,000 |
Jul 22, 2019 | 24.00 | 24.12 | 23.58 | 23.61 | 23.61 | 975,400 |
Jul 19, 2019 | 24.09 | 24.23 | 23.92 | 23.95 | 23.95 | 1,285,700 |
Jul 18, 2019 | 23.78 | 23.97 | 23.62 | 23.91 | 23.91 | 1,621,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |