Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 15, 2019 | 19.39 | 19.88 | 19.15 | 19.33 | 19.33 | 122,200 |
Feb 14, 2019 | 19.59 | 19.80 | 19.27 | 19.31 | 19.31 | 134,300 |
Feb 13, 2019 | 19.80 | 19.96 | 19.10 | 19.72 | 19.72 | 200,400 |
Feb 12, 2019 | 19.76 | 19.97 | 19.50 | 19.78 | 19.78 | 138,400 |
Feb 11, 2019 | 19.23 | 19.76 | 19.09 | 19.59 | 19.59 | 173,100 |
Feb 08, 2019 | 19.78 | 20.06 | 18.81 | 19.24 | 19.24 | 92,300 |
Feb 07, 2019 | 19.64 | 20.10 | 19.24 | 19.93 | 19.93 | 166,200 |
Feb 06, 2019 | 19.56 | 20.09 | 19.39 | 19.68 | 19.68 | 115,200 |
Feb 05, 2019 | 18.94 | 19.79 | 18.94 | 19.61 | 19.61 | 169,500 |
Feb 04, 2019 | 18.89 | 19.38 | 18.77 | 18.90 | 18.90 | 176,700 |
Feb 01, 2019 | 18.76 | 19.00 | 18.34 | 18.99 | 18.99 | 79,800 |
Jan 31, 2019 | 18.36 | 18.77 | 18.08 | 18.74 | 18.74 | 176,100 |
Jan 30, 2019 | 18.36 | 18.45 | 17.68 | 18.41 | 18.41 | 298,100 |
Jan 29, 2019 | 17.98 | 18.26 | 17.58 | 18.18 | 18.18 | 153,900 |
Jan 28, 2019 | 18.41 | 18.64 | 17.73 | 17.97 | 17.97 | 147,600 |
Jan 25, 2019 | 18.49 | 19.00 | 18.26 | 18.76 | 18.76 | 267,500 |
Jan 24, 2019 | 18.21 | 18.49 | 18.10 | 18.20 | 18.20 | 235,400 |
Jan 23, 2019 | 18.38 | 18.43 | 17.63 | 18.20 | 18.20 | 113,800 |
Jan 22, 2019 | 18.38 | 18.58 | 18.13 | 18.27 | 18.27 | 161,400 |
Jan 18, 2019 | 18.25 | 18.82 | 17.79 | 18.39 | 18.39 | 383,700 |
Jan 17, 2019 | 17.01 | 18.10 | 16.98 | 17.98 | 17.98 | 180,200 |
Jan 16, 2019 | 16.52 | 17.23 | 16.44 | 17.12 | 17.12 | 140,600 |
Jan 15, 2019 | 16.76 | 16.80 | 16.32 | 16.48 | 16.48 | 140,100 |
Jan 14, 2019 | 16.72 | 16.95 | 16.41 | 16.75 | 16.75 | 111,900 |
Jan 11, 2019 | 16.87 | 17.08 | 16.50 | 16.78 | 16.78 | 168,500 |
Jan 10, 2019 | 16.32 | 17.06 | 16.16 | 17.00 | 17.00 | 163,600 |
Jan 09, 2019 | 16.00 | 16.64 | 15.99 | 16.52 | 16.52 | 141,000 |
Jan 08, 2019 | 15.27 | 15.82 | 14.97 | 15.82 | 15.82 | 137,000 |
Jan 07, 2019 | 14.77 | 15.31 | 14.37 | 14.99 | 14.99 | 151,700 |
Jan 04, 2019 | 14.01 | 14.76 | 13.89 | 14.68 | 14.68 | 136,600 |
Jan 03, 2019 | 13.82 | 14.08 | 13.47 | 13.74 | 13.74 | 166,500 |
Jan 02, 2019 | 12.90 | 14.01 | 12.90 | 13.96 | 13.96 | 175,200 |
Dec 31, 2018 | 13.29 | 13.29 | 12.78 | 13.15 | 13.15 | 119,600 |
Dec 28, 2018 | 13.00 | 13.36 | 12.77 | 13.10 | 13.10 | 95,000 |
Dec 27, 2018 | 12.55 | 12.99 | 12.55 | 12.98 | 12.98 | 167,300 |
Dec 26, 2018 | 12.44 | 12.83 | 11.99 | 12.80 | 12.80 | 230,400 |
Dec 24, 2018 | 12.64 | 12.66 | 12.00 | 12.18 | 12.18 | 96,600 |
Dec 21, 2018 | 13.51 | 13.51 | 12.67 | 12.72 | 12.72 | 245,200 |
Dec 20, 2018 | 13.78 | 13.92 | 13.25 | 13.46 | 13.46 | 145,400 |
Dec 19, 2018 | 14.39 | 14.60 | 13.72 | 13.83 | 13.83 | 144,100 |
Dec 18, 2018 | 14.64 | 14.83 | 14.35 | 14.36 | 14.36 | 170,100 |
Dec 17, 2018 | 15.20 | 15.51 | 14.44 | 14.55 | 14.55 | 196,300 |
Dec 14, 2018 | 15.20 | 15.88 | 15.20 | 15.28 | 15.28 | 127,700 |
Dec 13, 2018 | 16.15 | 16.61 | 15.38 | 15.42 | 15.42 | 141,100 |
Dec 12, 2018 | 16.27 | 16.36 | 15.76 | 15.96 | 15.96 | 192,500 |
Dec 11, 2018 | 16.12 | 16.48 | 15.95 | 15.99 | 15.99 | 145,100 |
Dec 10, 2018 | 16.05 | 16.43 | 15.65 | 15.88 | 15.88 | 150,300 |
Dec 07, 2018 | 16.99 | 17.58 | 15.80 | 16.05 | 16.05 | 166,900 |
Dec 06, 2018 | 16.17 | 16.89 | 16.03 | 16.84 | 16.84 | 294,600 |
Dec 04, 2018 | 18.23 | 18.50 | 16.66 | 16.76 | 16.76 | 195,100 |
Dec 03, 2018 | 17.96 | 18.53 | 17.60 | 18.37 | 18.37 | 552,400 |
Nov 30, 2018 | 17.60 | 19.19 | 17.40 | 17.53 | 17.53 | 710,000 |
Nov 29, 2018 | 16.29 | 18.13 | 15.93 | 17.81 | 17.81 | 756,200 |
Nov 28, 2018 | 14.06 | 14.23 | 13.71 | 14.18 | 14.18 | 162,400 |
Nov 27, 2018 | 14.04 | 15.14 | 13.96 | 14.03 | 14.03 | 81,800 |
Nov 26, 2018 | 14.30 | 14.88 | 14.19 | 14.23 | 14.23 | 257,600 |
Nov 23, 2018 | 14.15 | 14.44 | 13.91 | 14.23 | 14.23 | 21,500 |
Nov 21, 2018 | 13.98 | 14.52 | 13.89 | 14.28 | 14.28 | 54,700 |
Nov 20, 2018 | 14.54 | 14.69 | 13.85 | 13.94 | 13.94 | 99,600 |
Nov 19, 2018 | 15.01 | 15.32 | 14.76 | 14.81 | 14.81 | 104,700 |
Nov 16, 2018 | 14.98 | 15.25 | 14.69 | 15.18 | 15.18 | 90,800 |
Nov 15, 2018 | 14.35 | 15.23 | 14.35 | 15.13 | 15.13 | 118,100 |
Nov 14, 2018 | 14.45 | 14.84 | 14.31 | 14.49 | 14.49 | 84,900 |
Nov 13, 2018 | 14.43 | 14.80 | 14.23 | 14.34 | 14.34 | 46,400 |
Nov 12, 2018 | 14.64 | 14.78 | 14.29 | 14.41 | 14.41 | 52,900 |
Nov 09, 2018 | 14.81 | 15.02 | 14.46 | 14.60 | 14.60 | 75,200 |
Nov 08, 2018 | 15.25 | 15.34 | 14.75 | 14.94 | 14.94 | 105,000 |
Nov 07, 2018 | 14.90 | 15.36 | 14.36 | 15.32 | 15.32 | 263,500 |
Nov 06, 2018 | 14.73 | 14.83 | 14.48 | 14.83 | 14.83 | 76,600 |
Nov 05, 2018 | 14.90 | 14.97 | 14.57 | 14.79 | 14.79 | 62,900 |
Nov 02, 2018 | 14.63 | 14.91 | 14.45 | 14.85 | 14.85 | 83,800 |
Nov 01, 2018 | 14.35 | 14.81 | 14.33 | 14.62 | 14.62 | 247,300 |
Oct 31, 2018 | 14.16 | 14.43 | 13.98 | 14.25 | 14.25 | 129,400 |
Oct 30, 2018 | 13.62 | 14.00 | 13.52 | 13.97 | 13.97 | 113,100 |
Oct 29, 2018 | 13.67 | 14.20 | 13.48 | 13.63 | 13.63 | 152,300 |
Oct 26, 2018 | 13.80 | 13.90 | 13.28 | 13.48 | 13.48 | 174,700 |
Oct 25, 2018 | 14.17 | 14.33 | 13.89 | 13.95 | 13.95 | 112,700 |
Oct 24, 2018 | 14.81 | 14.93 | 14.04 | 14.07 | 14.07 | 126,700 |
Oct 23, 2018 | 15.24 | 15.24 | 14.05 | 14.84 | 14.84 | 228,900 |
Oct 22, 2018 | 14.86 | 15.63 | 14.84 | 15.52 | 15.52 | 167,900 |
Oct 19, 2018 | 14.74 | 15.07 | 14.58 | 14.83 | 14.83 | 160,500 |
Oct 18, 2018 | 14.74 | 15.22 | 14.63 | 14.73 | 14.73 | 164,900 |
Oct 17, 2018 | 15.07 | 15.14 | 14.55 | 14.83 | 14.83 | 225,600 |
Oct 16, 2018 | 15.28 | 15.50 | 14.71 | 15.15 | 15.15 | 152,900 |
Oct 15, 2018 | 14.82 | 15.31 | 14.66 | 15.20 | 15.20 | 129,600 |
Oct 12, 2018 | 15.15 | 15.15 | 14.63 | 14.82 | 14.82 | 230,800 |
Oct 11, 2018 | 15.20 | 15.63 | 14.97 | 15.00 | 15.00 | 141,200 |
Oct 10, 2018 | 15.91 | 15.97 | 15.25 | 15.28 | 15.28 | 198,200 |
Oct 09, 2018 | 16.18 | 16.33 | 15.81 | 16.00 | 16.00 | 143,100 |
Oct 08, 2018 | 16.09 | 16.34 | 15.95 | 16.23 | 16.23 | 118,400 |
Oct 05, 2018 | 16.22 | 16.27 | 15.71 | 16.13 | 16.13 | 185,600 |
Oct 04, 2018 | 16.04 | 16.23 | 15.96 | 16.12 | 16.12 | 123,900 |
Oct 03, 2018 | 15.52 | 16.28 | 15.33 | 16.02 | 16.02 | 194,000 |
Oct 02, 2018 | 15.30 | 15.67 | 15.10 | 15.43 | 15.43 | 135,400 |
Oct 01, 2018 | 15.44 | 15.81 | 15.06 | 15.25 | 15.25 | 192,400 |
Sep 28, 2018 | 15.72 | 15.94 | 15.40 | 15.49 | 15.49 | 285,500 |
Sep 27, 2018 | 15.95 | 16.10 | 15.69 | 15.76 | 15.76 | 133,900 |
Sep 26, 2018 | 16.17 | 16.39 | 15.88 | 15.90 | 15.90 | 121,800 |
Sep 25, 2018 | 17.06 | 17.16 | 16.12 | 16.21 | 16.21 | 188,600 |
Sep 24, 2018 | 17.81 | 17.98 | 16.85 | 16.98 | 16.98 | 275,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |