Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 13.38 | 13.38 | 13.30 | 13.34 | 13.34 | 28,200 |
Jan 14, 2021 | 13.29 | 13.33 | 13.28 | 13.33 | 13.33 | 13,000 |
Jan 14, 2021 | 0.051 Dividend | |||||
Jan 13, 2021 | 13.27 | 13.60 | 13.27 | 13.33 | 13.28 | 25,500 |
Jan 12, 2021 | 13.29 | 13.32 | 13.28 | 13.29 | 13.24 | 30,600 |
Jan 11, 2021 | 13.40 | 13.40 | 13.28 | 13.29 | 13.24 | 66,000 |
Jan 08, 2021 | 13.30 | 13.38 | 13.30 | 13.35 | 13.30 | 22,700 |
Jan 07, 2021 | 13.37 | 13.38 | 13.32 | 13.33 | 13.28 | 26,400 |
Jan 06, 2021 | 13.37 | 13.37 | 13.34 | 13.34 | 13.29 | 16,800 |
Jan 05, 2021 | 13.30 | 13.38 | 13.30 | 13.37 | 13.32 | 12,500 |
Jan 04, 2021 | 13.33 | 13.37 | 13.29 | 13.33 | 13.28 | 73,400 |
Dec 31, 2020 | 13.30 | 13.38 | 13.30 | 13.36 | 13.31 | 20,300 |
Dec 30, 2020 | 13.33 | 13.38 | 13.32 | 13.34 | 13.29 | 84,600 |
Dec 29, 2020 | 13.31 | 13.38 | 13.30 | 13.33 | 13.28 | 29,000 |
Dec 28, 2020 | 13.38 | 13.38 | 13.21 | 13.30 | 13.25 | 14,700 |
Dec 24, 2020 | 13.34 | 13.37 | 13.30 | 13.36 | 13.31 | 13,700 |
Dec 23, 2020 | 13.27 | 13.38 | 13.23 | 13.30 | 13.25 | 11,300 |
Dec 22, 2020 | 13.34 | 13.36 | 13.29 | 13.35 | 13.30 | 10,000 |
Dec 21, 2020 | 13.20 | 13.31 | 13.20 | 13.30 | 13.25 | 10,600 |
Dec 18, 2020 | 13.22 | 13.33 | 13.20 | 13.32 | 13.27 | 17,700 |
Dec 17, 2020 | 13.30 | 13.36 | 13.21 | 13.26 | 13.21 | 24,200 |
Dec 16, 2020 | 13.30 | 13.39 | 13.27 | 13.33 | 13.28 | 29,200 |
Dec 15, 2020 | 13.31 | 13.38 | 13.31 | 13.34 | 13.29 | 17,700 |
Dec 14, 2020 | 13.30 | 13.39 | 13.30 | 13.35 | 13.30 | 36,700 |
Dec 14, 2020 | 0.051 Dividend | |||||
Dec 11, 2020 | 13.35 | 13.47 | 13.35 | 13.37 | 13.27 | 18,400 |
Dec 10, 2020 | 13.34 | 13.39 | 13.34 | 13.39 | 13.29 | 24,000 |
Dec 09, 2020 | 13.32 | 13.38 | 13.32 | 13.37 | 13.27 | 22,500 |
Dec 08, 2020 | 13.33 | 13.37 | 13.30 | 13.33 | 13.23 | 33,500 |
Dec 07, 2020 | 13.28 | 13.38 | 13.27 | 13.33 | 13.23 | 63,000 |
Dec 04, 2020 | 13.29 | 13.36 | 13.27 | 13.28 | 13.18 | 84,300 |
Dec 03, 2020 | 13.29 | 13.33 | 13.28 | 13.30 | 13.20 | 11,900 |
Dec 02, 2020 | 13.27 | 13.30 | 13.27 | 13.28 | 13.18 | 18,700 |
Dec 01, 2020 | 13.30 | 13.30 | 13.20 | 13.27 | 13.17 | 44,100 |
Nov 30, 2020 | 13.30 | 13.30 | 13.22 | 13.29 | 13.19 | 32,400 |
Nov 27, 2020 | 13.31 | 13.32 | 13.26 | 13.30 | 13.20 | 16,700 |
Nov 25, 2020 | 13.19 | 13.26 | 13.19 | 13.24 | 13.14 | 13,500 |
Nov 24, 2020 | 13.24 | 13.24 | 13.20 | 13.21 | 13.11 | 14,400 |
Nov 23, 2020 | 13.14 | 13.21 | 13.14 | 13.18 | 13.08 | 19,900 |
Nov 20, 2020 | 13.12 | 13.17 | 13.10 | 13.13 | 13.03 | 14,500 |
Nov 19, 2020 | 13.05 | 13.18 | 13.05 | 13.14 | 13.04 | 38,700 |
Nov 18, 2020 | 13.08 | 13.12 | 13.08 | 13.12 | 13.02 | 15,000 |
Nov 17, 2020 | 13.14 | 13.15 | 13.06 | 13.08 | 12.98 | 12,100 |
Nov 16, 2020 | 13.13 | 13.14 | 12.95 | 13.08 | 12.98 | 30,400 |
Nov 13, 2020 | 13.02 | 13.09 | 13.01 | 13.06 | 12.96 | 29,600 |
Nov 13, 2020 | 0.051 Dividend | |||||
Nov 12, 2020 | 13.09 | 13.13 | 13.07 | 13.07 | 12.92 | 19,500 |
Nov 11, 2020 | 13.04 | 13.14 | 12.98 | 13.10 | 12.95 | 18,500 |
Nov 10, 2020 | 13.02 | 13.13 | 13.02 | 13.11 | 12.96 | 14,700 |
Nov 09, 2020 | 13.09 | 13.24 | 13.09 | 13.11 | 12.96 | 20,400 |
Nov 06, 2020 | 13.06 | 13.14 | 13.06 | 13.13 | 12.98 | 13,500 |
Nov 05, 2020 | 12.95 | 13.12 | 12.95 | 13.04 | 12.89 | 13,300 |
Nov 04, 2020 | 12.82 | 13.01 | 12.82 | 12.99 | 12.84 | 11,000 |
Nov 03, 2020 | 12.69 | 12.78 | 12.69 | 12.74 | 12.59 | 14,600 |
Nov 02, 2020 | 12.73 | 12.77 | 12.68 | 12.68 | 12.53 | 23,000 |
Oct 30, 2020 | 12.78 | 12.78 | 12.67 | 12.68 | 12.53 | 13,200 |
Oct 29, 2020 | 12.70 | 12.75 | 12.63 | 12.72 | 12.57 | 17,700 |
Oct 28, 2020 | 12.67 | 12.72 | 12.64 | 12.72 | 12.57 | 18,200 |
Oct 27, 2020 | 12.72 | 12.72 | 12.65 | 12.67 | 12.52 | 27,400 |
Oct 26, 2020 | 12.89 | 12.89 | 12.64 | 12.66 | 12.51 | 12,000 |
Oct 23, 2020 | 12.94 | 12.96 | 12.85 | 12.85 | 12.70 | 21,000 |
Oct 22, 2020 | 12.86 | 13.23 | 12.86 | 12.88 | 12.73 | 26,400 |
Oct 21, 2020 | 12.99 | 13.00 | 12.89 | 12.93 | 12.78 | 9,400 |
Oct 20, 2020 | 13.02 | 13.02 | 12.96 | 12.99 | 12.84 | 4,000 |
Oct 19, 2020 | 12.98 | 13.02 | 12.88 | 12.94 | 12.79 | 30,600 |
Oct 16, 2020 | 13.09 | 13.09 | 13.05 | 13.07 | 12.92 | 12,100 |
Oct 15, 2020 | 13.18 | 13.18 | 13.10 | 13.12 | 12.97 | 8,300 |
Oct 14, 2020 | 13.09 | 13.13 | 13.09 | 13.12 | 12.97 | 7,000 |
Oct 14, 2020 | 0.051 Dividend | |||||
Oct 13, 2020 | 13.17 | 13.23 | 13.13 | 13.20 | 13.00 | 9,600 |
Oct 12, 2020 | 13.23 | 13.23 | 13.08 | 13.17 | 12.97 | 9,300 |
Oct 09, 2020 | 13.02 | 13.12 | 13.02 | 13.12 | 12.92 | 6,700 |
Oct 08, 2020 | 13.06 | 13.06 | 13.00 | 13.01 | 12.81 | 6,700 |
Oct 07, 2020 | 13.00 | 13.10 | 12.96 | 13.04 | 12.84 | 8,100 |
Oct 06, 2020 | 12.99 | 13.05 | 12.99 | 12.99 | 12.79 | 19,100 |
Oct 05, 2020 | 13.03 | 13.04 | 13.00 | 13.01 | 12.81 | 29,000 |
Oct 02, 2020 | 13.00 | 13.01 | 12.93 | 12.97 | 12.77 | 10,400 |
Oct 01, 2020 | 12.99 | 13.02 | 12.95 | 13.00 | 12.80 | 9,800 |
Sep 30, 2020 | 12.93 | 12.98 | 12.93 | 12.96 | 12.76 | 3,900 |
Sep 29, 2020 | 12.92 | 12.98 | 12.92 | 12.95 | 12.75 | 6,400 |
Sep 28, 2020 | 12.87 | 12.97 | 12.87 | 12.93 | 12.73 | 8,200 |
Sep 25, 2020 | 12.92 | 12.92 | 12.88 | 12.88 | 12.68 | 5,800 |
Sep 24, 2020 | 12.94 | 12.94 | 12.87 | 12.87 | 12.67 | 5,300 |
Sep 23, 2020 | 12.88 | 12.91 | 12.88 | 12.88 | 12.68 | 9,200 |
Sep 22, 2020 | 12.91 | 12.94 | 12.89 | 12.89 | 12.69 | 13,100 |
Sep 21, 2020 | 12.99 | 13.04 | 12.90 | 12.94 | 12.74 | 35,900 |
Sep 18, 2020 | 13.04 | 13.04 | 13.00 | 13.02 | 12.82 | 15,700 |
Sep 17, 2020 | 13.04 | 13.04 | 13.02 | 13.02 | 12.82 | 12,900 |
Sep 16, 2020 | 13.13 | 13.13 | 13.00 | 13.05 | 12.85 | 11,700 |
Sep 15, 2020 | 13.10 | 13.10 | 13.05 | 13.06 | 12.86 | 12,900 |
Sep 14, 2020 | 13.04 | 13.06 | 12.99 | 13.02 | 12.82 | 9,900 |
Sep 14, 2020 | 0.051 Dividend | |||||
Sep 11, 2020 | 13.00 | 13.07 | 13.00 | 13.04 | 12.79 | 11,500 |
Sep 10, 2020 | 12.96 | 13.05 | 12.96 | 13.01 | 12.76 | 13,700 |
Sep 09, 2020 | 12.93 | 13.00 | 12.92 | 12.95 | 12.70 | 16,800 |
Sep 08, 2020 | 12.84 | 12.97 | 12.84 | 12.88 | 12.63 | 9,000 |
Sep 04, 2020 | 12.98 | 13.01 | 12.88 | 12.91 | 12.66 | 23,000 |
Sep 03, 2020 | 13.07 | 13.09 | 12.97 | 13.01 | 12.76 | 13,900 |
Sep 02, 2020 | 13.03 | 13.07 | 13.01 | 13.05 | 12.80 | 16,500 |
Sep 01, 2020 | 13.08 | 13.08 | 13.02 | 13.04 | 12.79 | 13,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |