Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 06, 2019 | 20.19 | 20.70 | 19.52 | 20.37 | 20.37 | 99,383 |
Dec. 05, 2019 | 19.42 | 20.27 | 19.33 | 20.04 | 20.04 | 22,000 |
Dec. 04, 2019 | 19.17 | 19.52 | 19.05 | 19.40 | 19.40 | 54,400 |
Dec. 03, 2019 | 19.12 | 19.64 | 18.65 | 19.06 | 19.06 | 50,500 |
Dec. 02, 2019 | 19.58 | 19.77 | 18.72 | 19.35 | 19.35 | 40,800 |
Nov. 29, 2019 | 19.51 | 20.20 | 19.30 | 19.56 | 19.56 | 34,900 |
Nov. 27, 2019 | 18.87 | 19.75 | 18.66 | 19.57 | 19.57 | 34,100 |
Nov. 26, 2019 | 18.98 | 19.43 | 18.48 | 18.80 | 18.80 | 59,300 |
Nov. 25, 2019 | 18.85 | 19.38 | 18.59 | 19.03 | 19.03 | 51,200 |
Nov. 22, 2019 | 19.40 | 19.45 | 18.51 | 18.65 | 18.65 | 29,700 |
Nov. 21, 2019 | 19.18 | 19.83 | 18.60 | 19.33 | 19.33 | 37,900 |
Nov. 20, 2019 | 18.34 | 20.91 | 18.34 | 19.43 | 19.43 | 111,500 |
Nov. 19, 2019 | 18.22 | 19.25 | 18.20 | 18.55 | 18.55 | 31,400 |
Nov. 18, 2019 | 18.37 | 18.75 | 17.80 | 18.15 | 18.15 | 66,200 |
Nov. 15, 2019 | 18.55 | 19.48 | 18.11 | 18.56 | 18.56 | 25,900 |
Nov. 14, 2019 | 19.07 | 19.08 | 18.20 | 18.37 | 18.37 | 30,700 |
Nov. 13, 2019 | 18.37 | 19.52 | 18.36 | 19.18 | 19.18 | 73,900 |
Nov. 12, 2019 | 19.16 | 19.92 | 18.41 | 18.91 | 18.91 | 21,600 |
Nov. 11, 2019 | 19.11 | 20.14 | 18.61 | 19.26 | 19.26 | 27,100 |
Nov. 08, 2019 | 19.01 | 19.89 | 18.89 | 19.23 | 19.23 | 37,900 |
Nov. 07, 2019 | 19.08 | 19.90 | 18.63 | 19.14 | 19.14 | 36,700 |
Nov. 06, 2019 | 18.77 | 19.43 | 18.40 | 19.00 | 19.00 | 36,200 |
Nov. 05, 2019 | 18.75 | 19.44 | 18.57 | 18.78 | 18.78 | 30,500 |
Nov. 04, 2019 | 18.74 | 19.28 | 18.50 | 18.69 | 18.69 | 30,300 |
Nov. 01, 2019 | 17.72 | 18.74 | 17.72 | 18.59 | 18.59 | 48,300 |
Oct. 31, 2019 | 17.98 | 18.10 | 17.48 | 17.61 | 17.61 | 25,600 |
Oct. 30, 2019 | 17.32 | 18.01 | 17.01 | 18.01 | 18.01 | 13,200 |
Oct. 29, 2019 | 17.31 | 17.76 | 16.60 | 17.36 | 17.36 | 28,600 |
Oct. 28, 2019 | 17.21 | 17.94 | 16.94 | 17.36 | 17.36 | 33,400 |
Oct. 25, 2019 | 17.10 | 17.35 | 16.73 | 17.14 | 17.14 | 12,000 |
Oct. 24, 2019 | 17.00 | 17.27 | 16.86 | 17.24 | 17.24 | 13,000 |
Oct. 23, 2019 | 16.37 | 17.07 | 15.95 | 16.94 | 16.94 | 45,500 |
Oct. 22, 2019 | 16.12 | 16.90 | 16.00 | 16.37 | 16.37 | 40,800 |
Oct. 21, 2019 | 16.52 | 17.32 | 15.75 | 16.09 | 16.09 | 49,600 |
Oct. 18, 2019 | 16.60 | 16.89 | 15.85 | 16.42 | 16.42 | 44,000 |
Oct. 17, 2019 | 16.81 | 17.34 | 16.56 | 16.71 | 16.71 | 22,000 |
Oct. 16, 2019 | 16.75 | 17.25 | 16.51 | 16.76 | 16.76 | 38,400 |
Oct. 15, 2019 | 16.62 | 18.12 | 16.37 | 16.76 | 16.76 | 38,100 |
Oct. 14, 2019 | 16.45 | 17.06 | 16.14 | 16.62 | 16.62 | 23,100 |
Oct. 11, 2019 | 16.67 | 17.22 | 16.47 | 16.48 | 16.48 | 27,300 |
Oct. 10, 2019 | 16.00 | 16.57 | 15.83 | 16.53 | 16.53 | 40,100 |
Oct. 09, 2019 | 16.09 | 16.43 | 15.75 | 15.90 | 15.90 | 23,300 |
Oct. 08, 2019 | 16.00 | 16.51 | 15.56 | 16.08 | 16.08 | 36,000 |
Oct. 07, 2019 | 16.55 | 16.92 | 15.80 | 16.16 | 16.16 | 76,200 |
Oct. 04, 2019 | 15.61 | 16.76 | 15.61 | 16.59 | 16.59 | 39,500 |
Oct. 03, 2019 | 16.00 | 16.20 | 15.26 | 15.70 | 15.70 | 76,700 |
Oct. 02, 2019 | 15.25 | 16.36 | 15.05 | 16.00 | 16.00 | 66,700 |
Oct. 01, 2019 | 15.38 | 15.60 | 14.91 | 15.24 | 15.24 | 121,800 |
Sep. 30, 2019 | 15.24 | 15.50 | 14.73 | 15.04 | 15.04 | 54,400 |
Sep. 27, 2019 | 14.89 | 15.25 | 14.33 | 15.13 | 15.13 | 84,400 |
Sep. 26, 2019 | 16.00 | 16.17 | 14.82 | 14.91 | 14.91 | 37,000 |
Sep. 25, 2019 | 15.02 | 16.54 | 15.02 | 15.98 | 15.98 | 47,600 |
Sep. 24, 2019 | 15.94 | 15.94 | 14.74 | 15.03 | 15.03 | 62,600 |
Sep. 23, 2019 | 16.20 | 16.20 | 15.57 | 15.92 | 15.92 | 37,400 |
Sep. 20, 2019 | 16.73 | 17.37 | 16.12 | 16.27 | 16.27 | 120,000 |
Sep. 19, 2019 | 17.24 | 17.32 | 16.69 | 16.72 | 16.72 | 98,700 |
Sep. 18, 2019 | 17.64 | 18.56 | 16.82 | 17.17 | 17.17 | 70,900 |
Sep. 17, 2019 | 17.83 | 18.97 | 17.60 | 17.68 | 17.68 | 43,800 |
Sep. 16, 2019 | 16.95 | 18.24 | 16.95 | 17.94 | 17.94 | 64,100 |
Sep. 13, 2019 | 17.43 | 17.46 | 16.92 | 17.05 | 17.05 | 134,900 |
Sep. 12, 2019 | 17.67 | 17.99 | 17.16 | 17.33 | 17.33 | 108,100 |
Sep. 11, 2019 | 17.02 | 18.42 | 16.58 | 17.60 | 17.60 | 134,600 |
Sep. 10, 2019 | 17.00 | 17.77 | 16.77 | 16.93 | 16.93 | 112,200 |
Sep. 09, 2019 | 16.58 | 17.30 | 16.58 | 17.08 | 17.08 | 97,100 |
Sep. 06, 2019 | 16.12 | 17.12 | 15.97 | 16.54 | 16.54 | 87,700 |
Sep. 05, 2019 | 15.96 | 17.18 | 15.57 | 16.00 | 16.00 | 114,700 |
Sep. 04, 2019 | 16.10 | 16.50 | 15.63 | 15.96 | 15.96 | 37,700 |
Sep. 03, 2019 | 15.57 | 17.18 | 15.50 | 15.89 | 15.89 | 221,300 |
Aug. 30, 2019 | 16.18 | 16.18 | 15.50 | 15.86 | 15.86 | 35,100 |
Aug. 29, 2019 | 16.47 | 16.47 | 15.86 | 16.13 | 16.13 | 144,200 |
Aug. 28, 2019 | 16.04 | 17.22 | 16.04 | 16.27 | 16.27 | 59,600 |
Aug. 27, 2019 | 17.05 | 18.25 | 15.85 | 16.11 | 16.11 | 46,500 |
Aug. 26, 2019 | 17.06 | 17.53 | 16.53 | 17.07 | 17.07 | 33,200 |
Aug. 23, 2019 | 17.61 | 18.09 | 16.80 | 16.90 | 16.90 | 24,200 |
Aug. 22, 2019 | 18.49 | 18.49 | 17.72 | 17.74 | 17.74 | 28,800 |
Aug. 21, 2019 | 19.06 | 19.22 | 18.40 | 18.40 | 18.40 | 35,900 |
Aug. 20, 2019 | 18.89 | 19.09 | 18.48 | 18.87 | 18.87 | 27,300 |
Aug. 19, 2019 | 19.02 | 19.12 | 18.25 | 19.00 | 19.00 | 36,600 |
Aug. 16, 2019 | 18.13 | 18.84 | 17.89 | 18.73 | 18.73 | 46,900 |
Aug. 15, 2019 | 17.92 | 19.20 | 17.81 | 18.06 | 18.06 | 37,700 |
Aug. 14, 2019 | 18.59 | 18.60 | 17.59 | 18.00 | 18.00 | 102,400 |
Aug. 13, 2019 | 18.70 | 19.89 | 18.70 | 19.40 | 19.40 | 41,400 |
Aug. 12, 2019 | 18.73 | 19.18 | 18.26 | 18.85 | 18.85 | 84,800 |
Aug. 09, 2019 | 19.04 | 19.49 | 18.75 | 19.00 | 19.00 | 24,000 |
Aug. 08, 2019 | 18.27 | 19.44 | 17.78 | 19.13 | 19.13 | 52,800 |
Aug. 07, 2019 | 18.34 | 18.73 | 17.51 | 18.13 | 18.13 | 60,600 |
Aug. 06, 2019 | 17.56 | 18.65 | 17.32 | 18.52 | 18.52 | 101,700 |
Aug. 05, 2019 | 18.38 | 18.50 | 17.45 | 17.46 | 17.46 | 36,800 |
Aug. 02, 2019 | 20.15 | 20.15 | 18.38 | 18.61 | 18.61 | 58,700 |
Aug. 01, 2019 | 20.28 | 20.37 | 19.68 | 20.08 | 20.08 | 38,700 |
Jul. 31, 2019 | 20.87 | 21.22 | 20.04 | 20.28 | 20.28 | 43,700 |
Jul. 30, 2019 | 20.65 | 21.16 | 20.57 | 20.86 | 20.86 | 34,500 |
Jul. 29, 2019 | 21.66 | 22.08 | 20.35 | 20.77 | 20.77 | 116,600 |
Jul. 26, 2019 | 22.40 | 22.99 | 21.72 | 22.03 | 22.03 | 59,800 |
Jul. 25, 2019 | 24.27 | 24.27 | 22.31 | 22.33 | 22.33 | 155,500 |
Jul. 24, 2019 | 23.02 | 24.67 | 22.89 | 24.31 | 24.31 | 190,600 |
Jul. 23, 2019 | 23.60 | 23.99 | 22.80 | 23.11 | 23.11 | 85,200 |
Jul. 22, 2019 | 23.65 | 24.41 | 23.43 | 23.71 | 23.71 | 40,900 |
Jul. 19, 2019 | 23.82 | 24.25 | 23.50 | 23.76 | 23.76 | 33,400 |
Jul. 18, 2019 | 24.82 | 25.15 | 23.61 | 24.00 | 24.00 | 40,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |