Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 19, 2021 | 14.76 | 14.98 | 14.57 | 14.77 | 14.77 | 1,143,400 |
Jan 15, 2021 | 14.34 | 14.73 | 14.17 | 14.66 | 14.66 | 671,700 |
Jan 14, 2021 | 14.08 | 14.44 | 13.95 | 14.42 | 14.42 | 732,400 |
Jan 13, 2021 | 13.74 | 13.91 | 13.69 | 13.90 | 13.90 | 513,000 |
Jan 12, 2021 | 13.50 | 13.73 | 13.41 | 13.72 | 13.72 | 420,500 |
Jan 11, 2021 | 13.54 | 13.88 | 13.40 | 13.49 | 13.49 | 484,700 |
Jan 08, 2021 | 13.85 | 13.85 | 13.47 | 13.63 | 13.63 | 584,100 |
Jan 07, 2021 | 13.89 | 13.89 | 13.58 | 13.76 | 13.76 | 524,400 |
Jan 06, 2021 | 13.80 | 14.13 | 13.54 | 13.90 | 13.90 | 726,200 |
Jan 05, 2021 | 13.81 | 14.05 | 13.55 | 13.59 | 13.59 | 809,100 |
Jan 04, 2021 | 14.45 | 14.87 | 13.79 | 13.81 | 13.81 | 808,300 |
Dec 31, 2020 | 14.07 | 14.41 | 13.94 | 14.34 | 14.34 | 656,100 |
Dec 30, 2020 | 14.05 | 14.27 | 13.95 | 14.11 | 14.11 | 814,600 |
Dec 29, 2020 | 14.55 | 14.65 | 13.96 | 14.01 | 14.01 | 730,800 |
Dec 28, 2020 | 14.37 | 14.64 | 14.33 | 14.46 | 14.46 | 532,000 |
Dec 24, 2020 | 14.34 | 14.37 | 14.12 | 14.36 | 14.36 | 166,800 |
Dec 23, 2020 | 14.30 | 14.65 | 14.21 | 14.26 | 14.26 | 671,700 |
Dec 22, 2020 | 14.25 | 14.26 | 13.98 | 14.19 | 14.19 | 801,600 |
Dec 21, 2020 | 13.68 | 14.26 | 13.41 | 14.26 | 14.26 | 1,318,600 |
Dec 18, 2020 | 14.40 | 14.50 | 13.93 | 14.03 | 14.03 | 1,915,500 |
Dec 17, 2020 | 14.41 | 14.44 | 14.22 | 14.42 | 14.42 | 439,900 |
Dec 16, 2020 | 14.65 | 14.66 | 14.20 | 14.35 | 14.35 | 641,900 |
Dec 15, 2020 | 14.22 | 14.65 | 14.15 | 14.65 | 14.65 | 1,016,900 |
Dec 14, 2020 | 14.20 | 14.48 | 13.99 | 14.16 | 14.16 | 1,087,400 |
Dec 11, 2020 | 14.37 | 14.59 | 13.85 | 13.94 | 13.94 | 1,372,000 |
Dec 10, 2020 | 14.25 | 14.67 | 14.25 | 14.53 | 14.53 | 1,500,900 |
Dec 09, 2020 | 14.48 | 14.52 | 14.17 | 14.44 | 14.44 | 1,236,700 |
Dec 08, 2020 | 14.26 | 14.51 | 14.22 | 14.33 | 14.33 | 477,400 |
Dec 07, 2020 | 14.84 | 14.84 | 14.38 | 14.41 | 14.41 | 537,200 |
Dec 04, 2020 | 14.59 | 14.88 | 14.58 | 14.87 | 14.87 | 302,200 |
Dec 03, 2020 | 14.45 | 14.60 | 14.33 | 14.44 | 14.44 | 434,800 |
Dec 02, 2020 | 14.04 | 14.46 | 13.92 | 14.38 | 14.38 | 442,100 |
Dec 01, 2020 | 14.17 | 14.51 | 13.97 | 14.08 | 14.08 | 1,175,600 |
Nov 30, 2020 | 14.10 | 14.34 | 13.85 | 13.98 | 13.98 | 1,823,800 |
Nov 30, 2020 | 0.21 Dividend | |||||
Nov 27, 2020 | 14.48 | 14.48 | 14.15 | 14.46 | 14.25 | 330,000 |
Nov 25, 2020 | 14.33 | 14.55 | 14.07 | 14.41 | 14.20 | 2,015,000 |
Nov 24, 2020 | 14.23 | 14.52 | 14.02 | 14.41 | 14.20 | 3,185,500 |
Nov 23, 2020 | 13.93 | 14.19 | 13.85 | 13.90 | 13.70 | 1,343,700 |
Nov 20, 2020 | 13.76 | 13.89 | 13.62 | 13.70 | 13.50 | 927,800 |
Nov 19, 2020 | 13.46 | 13.91 | 13.31 | 13.89 | 13.69 | 436,900 |
Nov 18, 2020 | 14.04 | 14.07 | 13.51 | 13.52 | 13.32 | 729,200 |
Nov 17, 2020 | 13.15 | 14.25 | 13.12 | 13.94 | 13.74 | 2,369,300 |
Nov 16, 2020 | 13.15 | 13.54 | 12.89 | 13.29 | 13.10 | 1,061,100 |
Nov 13, 2020 | 12.10 | 12.72 | 12.10 | 12.63 | 12.45 | 2,395,000 |
Nov 12, 2020 | 12.17 | 12.33 | 11.88 | 12.00 | 11.83 | 455,100 |
Nov 11, 2020 | 12.44 | 12.51 | 12.07 | 12.36 | 12.18 | 815,000 |
Nov 10, 2020 | 12.47 | 13.02 | 12.35 | 12.51 | 12.33 | 2,548,100 |
Nov 09, 2020 | 11.43 | 13.15 | 11.43 | 12.32 | 12.14 | 1,287,200 |
Nov 06, 2020 | 10.96 | 11.07 | 10.36 | 10.43 | 10.28 | 383,900 |
Nov 05, 2020 | 10.82 | 11.09 | 10.82 | 10.93 | 10.77 | 373,100 |
Nov 04, 2020 | 11.29 | 11.30 | 10.78 | 10.81 | 10.65 | 429,600 |
Nov 03, 2020 | 11.12 | 11.53 | 10.97 | 11.44 | 11.27 | 980,200 |
Nov 02, 2020 | 10.67 | 10.94 | 10.47 | 10.93 | 10.77 | 675,200 |
Oct 30, 2020 | 10.92 | 11.00 | 10.45 | 10.58 | 10.43 | 928,500 |
Oct 29, 2020 | 10.40 | 10.88 | 10.25 | 10.62 | 10.47 | 1,573,800 |
Oct 28, 2020 | 10.21 | 10.46 | 10.11 | 10.44 | 10.29 | 1,761,300 |
Oct 27, 2020 | 10.78 | 10.88 | 10.50 | 10.52 | 10.37 | 647,500 |
Oct 26, 2020 | 11.00 | 11.09 | 10.75 | 10.85 | 10.69 | 1,009,900 |
Oct 23, 2020 | 11.03 | 11.14 | 10.90 | 11.11 | 10.95 | 697,900 |
Oct 22, 2020 | 10.67 | 10.95 | 10.67 | 10.91 | 10.75 | 678,300 |
Oct 21, 2020 | 10.69 | 10.83 | 10.55 | 10.73 | 10.57 | 857,400 |
Oct 20, 2020 | 10.85 | 11.02 | 10.66 | 10.76 | 10.60 | 722,700 |
Oct 19, 2020 | 10.98 | 11.05 | 10.66 | 10.71 | 10.55 | 988,800 |
Oct 16, 2020 | 11.26 | 11.31 | 10.94 | 10.98 | 10.82 | 931,600 |
Oct 15, 2020 | 11.00 | 11.35 | 11.00 | 11.33 | 11.17 | 1,075,900 |
Oct 14, 2020 | 11.16 | 11.32 | 11.07 | 11.13 | 10.97 | 492,500 |
Oct 13, 2020 | 11.73 | 11.78 | 11.21 | 11.27 | 11.11 | 428,800 |
Oct 12, 2020 | 11.63 | 11.99 | 11.57 | 11.89 | 11.72 | 494,700 |
Oct 09, 2020 | 11.89 | 11.94 | 11.68 | 11.73 | 11.56 | 620,000 |
Oct 08, 2020 | 11.47 | 11.75 | 11.42 | 11.73 | 11.56 | 359,900 |
Oct 07, 2020 | 11.38 | 11.56 | 11.29 | 11.37 | 11.20 | 605,100 |
Oct 06, 2020 | 11.45 | 11.65 | 11.28 | 11.30 | 11.14 | 1,886,000 |
Oct 05, 2020 | 11.41 | 11.50 | 11.14 | 11.30 | 11.14 | 804,000 |
Oct 02, 2020 | 10.92 | 11.42 | 10.92 | 11.33 | 11.17 | 681,300 |
Oct 01, 2020 | 10.91 | 11.24 | 10.88 | 11.20 | 11.04 | 496,900 |
Sep 30, 2020 | 11.01 | 11.36 | 10.79 | 10.91 | 10.75 | 1,066,200 |
Sep 29, 2020 | 11.14 | 11.16 | 10.78 | 10.91 | 10.75 | 400,000 |
Sep 28, 2020 | 10.98 | 11.30 | 10.98 | 11.16 | 11.00 | 590,000 |
Sep 25, 2020 | 10.45 | 10.84 | 10.41 | 10.77 | 10.61 | 560,000 |
Sep 24, 2020 | 10.65 | 10.83 | 10.49 | 10.54 | 10.39 | 695,600 |
Sep 23, 2020 | 10.93 | 11.08 | 10.58 | 10.58 | 10.43 | 1,115,800 |
Sep 22, 2020 | 11.00 | 11.31 | 10.94 | 10.96 | 10.80 | 710,500 |
Sep 21, 2020 | 11.07 | 11.17 | 10.84 | 11.00 | 10.84 | 1,229,400 |
Sep 18, 2020 | 11.97 | 11.97 | 11.32 | 11.37 | 11.20 | 2,299,400 |
Sep 17, 2020 | 11.78 | 12.03 | 11.69 | 11.91 | 11.74 | 667,900 |
Sep 16, 2020 | 11.65 | 12.08 | 11.51 | 11.97 | 11.80 | 940,000 |
Sep 15, 2020 | 11.46 | 11.83 | 11.46 | 11.57 | 11.40 | 511,200 |
Sep 14, 2020 | 11.07 | 11.39 | 10.97 | 11.37 | 11.20 | 571,500 |
Sep 11, 2020 | 11.18 | 11.18 | 10.81 | 10.98 | 10.82 | 584,900 |
Sep 10, 2020 | 11.52 | 11.53 | 11.20 | 11.21 | 11.05 | 519,800 |
Sep 09, 2020 | 11.84 | 11.89 | 11.51 | 11.54 | 11.37 | 562,900 |
Sep 08, 2020 | 12.11 | 12.11 | 11.67 | 11.74 | 11.57 | 558,000 |
Sep 04, 2020 | 12.31 | 12.45 | 11.84 | 12.19 | 12.01 | 435,600 |
Sep 03, 2020 | 12.00 | 12.45 | 11.96 | 12.20 | 12.02 | 786,200 |
Sep 02, 2020 | 11.83 | 12.03 | 11.72 | 11.95 | 11.78 | 658,800 |
Sep 01, 2020 | 11.67 | 11.93 | 11.53 | 11.84 | 11.67 | 482,200 |
Aug 31, 2020 | 12.09 | 12.15 | 11.63 | 11.80 | 11.63 | 695,300 |
Aug 31, 2020 | 0.21 Dividend | |||||
Aug 28, 2020 | 12.44 | 12.44 | 12.09 | 12.25 | 11.87 | 671,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |