Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 05, 2019 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Dec. 04, 2019 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Dec. 03, 2019 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Dec. 02, 2019 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Nov. 29, 2019 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Nov. 29, 2019 | 0.049 Dividend | |||||
Nov. 27, 2019 | 9.62 | 9.62 | 9.62 | 9.62 | 9.57 | - |
Nov. 26, 2019 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
Nov. 25, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - |
Nov. 22, 2019 | 9.59 | 9.59 | 9.59 | 9.59 | 9.54 | - |
Nov. 21, 2019 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |
Nov. 20, 2019 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
Nov. 19, 2019 | 9.59 | 9.59 | 9.59 | 9.59 | 9.54 | - |
Nov. 18, 2019 | 9.59 | 9.59 | 9.59 | 9.59 | 9.54 | - |
Nov. 15, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - |
Nov. 14, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - |
Nov. 13, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - |
Nov. 12, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - |
Nov. 11, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - |
Nov. 08, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - |
Nov. 07, 2019 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
Nov. 06, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - |
Nov. 05, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - |
Nov. 04, 2019 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
Nov. 01, 2019 | 9.59 | 9.59 | 9.59 | 9.59 | 9.54 | - |
Oct. 31, 2019 | 9.59 | 9.59 | 9.59 | 9.59 | 9.54 | - |
Oct. 31, 2019 | 0.05 Dividend | |||||
Oct. 30, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | - |
Oct. 29, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | - |
Oct. 28, 2019 | 9.61 | 9.61 | 9.61 | 9.61 | 9.51 | - |
Oct. 25, 2019 | 9.61 | 9.61 | 9.61 | 9.61 | 9.51 | - |
Oct. 24, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | - |
Oct. 23, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | - |
Oct. 22, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | - |
Oct. 21, 2019 | 9.58 | 9.58 | 9.58 | 9.58 | 9.48 | - |
Oct. 18, 2019 | 9.58 | 9.58 | 9.58 | 9.58 | 9.48 | - |
Oct. 17, 2019 | 9.57 | 9.57 | 9.57 | 9.57 | 9.47 | - |
Oct. 16, 2019 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | - |
Oct. 15, 2019 | 9.57 | 9.57 | 9.57 | 9.57 | 9.47 | - |
Oct. 14, 2019 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | - |
Oct. 11, 2019 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | - |
Oct. 10, 2019 | 9.55 | 9.55 | 9.55 | 9.55 | 9.45 | - |
Oct. 09, 2019 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | - |
Oct. 08, 2019 | 9.57 | 9.57 | 9.57 | 9.57 | 9.47 | - |
Oct. 07, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | - |
Oct. 04, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | - |
Oct. 03, 2019 | 9.59 | 9.59 | 9.59 | 9.59 | 9.49 | - |
Oct. 02, 2019 | 9.62 | 9.62 | 9.62 | 9.62 | 9.52 | - |
Oct. 01, 2019 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | - |
Sep. 30, 2019 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | - |
Sep. 30, 2019 | 0.048 Dividend | |||||
Sep. 27, 2019 | 9.66 | 9.66 | 9.66 | 9.66 | 9.51 | - |
Sep. 26, 2019 | 9.67 | 9.67 | 9.67 | 9.67 | 9.52 | - |
Sep. 25, 2019 | 9.67 | 9.67 | 9.67 | 9.67 | 9.52 | - |
Sep. 24, 2019 | 9.68 | 9.68 | 9.68 | 9.68 | 9.53 | - |
Sep. 23, 2019 | 9.69 | 9.69 | 9.69 | 9.69 | 9.54 | - |
Sep. 20, 2019 | 9.69 | 9.69 | 9.69 | 9.69 | 9.54 | - |
Sep. 19, 2019 | 9.69 | 9.69 | 9.69 | 9.69 | 9.54 | - |
Sep. 18, 2019 | 9.69 | 9.69 | 9.69 | 9.69 | 9.54 | - |
Sep. 17, 2019 | 9.69 | 9.69 | 9.69 | 9.69 | 9.54 | - |
Sep. 16, 2019 | 9.68 | 9.68 | 9.68 | 9.68 | 9.53 | - |
Sep. 13, 2019 | 9.67 | 9.67 | 9.67 | 9.67 | 9.52 | - |
Sep. 12, 2019 | 9.68 | 9.68 | 9.68 | 9.68 | 9.53 | - |
Sep. 11, 2019 | 9.66 | 9.66 | 9.66 | 9.66 | 9.51 | - |
Sep. 10, 2019 | 9.64 | 9.64 | 9.64 | 9.64 | 9.49 | - |
Sep. 09, 2019 | 9.64 | 9.64 | 9.64 | 9.64 | 9.49 | - |
Sep. 06, 2019 | 9.64 | 9.64 | 9.64 | 9.64 | 9.49 | - |
Sep. 05, 2019 | 9.64 | 9.64 | 9.64 | 9.64 | 9.49 | - |
Sep. 04, 2019 | 9.63 | 9.63 | 9.63 | 9.63 | 9.48 | - |
Sep. 03, 2019 | 9.62 | 9.62 | 9.62 | 9.62 | 9.47 | - |
Aug. 30, 2019 | 9.62 | 9.62 | 9.62 | 9.62 | 9.47 | - |
Aug. 30, 2019 | 0.049 Dividend | |||||
Aug. 29, 2019 | 9.62 | 9.62 | 9.62 | 9.62 | 9.43 | - |
Aug. 28, 2019 | 9.63 | 9.63 | 9.63 | 9.63 | 9.44 | - |
Aug. 27, 2019 | 9.62 | 9.62 | 9.62 | 9.62 | 9.43 | - |
Aug. 26, 2019 | 9.61 | 9.61 | 9.61 | 9.61 | 9.42 | - |
Aug. 23, 2019 | 9.61 | 9.61 | 9.61 | 9.61 | 9.42 | - |
Aug. 22, 2019 | 9.61 | 9.61 | 9.61 | 9.61 | 9.42 | - |
Aug. 21, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | - |
Aug. 20, 2019 | 9.58 | 9.58 | 9.58 | 9.58 | 9.39 | - |
Aug. 19, 2019 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - |
Aug. 16, 2019 | 9.56 | 9.56 | 9.56 | 9.56 | 9.37 | - |
Aug. 15, 2019 | 9.54 | 9.54 | 9.54 | 9.54 | 9.35 | - |
Aug. 14, 2019 | 9.58 | 9.58 | 9.58 | 9.58 | 9.39 | - |
Aug. 13, 2019 | 9.61 | 9.61 | 9.61 | 9.61 | 9.42 | - |
Aug. 12, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | - |
Aug. 09, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | - |
Aug. 08, 2019 | 9.61 | 9.61 | 9.61 | 9.61 | 9.42 | - |
Aug. 07, 2019 | 9.58 | 9.58 | 9.58 | 9.58 | 9.39 | - |
Aug. 06, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | - |
Aug. 05, 2019 | 9.59 | 9.59 | 9.59 | 9.59 | 9.40 | - |
Aug. 02, 2019 | 9.64 | 9.64 | 9.64 | 9.64 | 9.45 | - |
Aug. 01, 2019 | 9.67 | 9.67 | 9.67 | 9.67 | 9.47 | - |
Jul. 31, 2019 | 9.67 | 9.67 | 9.67 | 9.67 | 9.47 | - |
Jul. 31, 2019 | 0.051 Dividend | |||||
Jul. 30, 2019 | 9.66 | 9.66 | 9.66 | 9.66 | 9.41 | - |
Jul. 29, 2019 | 9.66 | 9.66 | 9.66 | 9.66 | 9.41 | - |
Jul. 26, 2019 | 9.66 | 9.66 | 9.66 | 9.66 | 9.41 | - |
Jul. 25, 2019 | 9.66 | 9.66 | 9.66 | 9.66 | 9.41 | - |
Jul. 24, 2019 | 9.66 | 9.66 | 9.66 | 9.66 | 9.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |