Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.12 | 14.12 | 13.70 | 13.70 | 13.70 | 121,500 |
Feb 25, 2021 | 14.13 | 14.14 | 13.98 | 14.02 | 14.02 | 34,500 |
Feb 24, 2021 | 14.20 | 14.20 | 13.98 | 14.18 | 14.18 | 124,900 |
Feb 23, 2021 | 13.99 | 14.08 | 13.72 | 13.90 | 13.90 | 79,100 |
Feb 22, 2021 | 13.96 | 14.04 | 13.86 | 13.97 | 13.97 | 61,000 |
Feb 19, 2021 | 13.92 | 14.05 | 13.83 | 14.00 | 14.00 | 127,100 |
Feb 18, 2021 | 13.91 | 14.06 | 13.84 | 13.93 | 13.93 | 74,900 |
Feb 17, 2021 | 13.75 | 13.92 | 13.70 | 13.89 | 13.89 | 51,700 |
Feb 16, 2021 | 13.81 | 14.18 | 13.73 | 13.73 | 13.73 | 90,600 |
Feb 12, 2021 | 14.04 | 14.05 | 13.64 | 13.86 | 13.86 | 110,800 |
Feb 11, 2021 | 14.11 | 14.14 | 13.88 | 14.01 | 14.01 | 225,200 |
Feb 10, 2021 | 14.29 | 14.29 | 14.00 | 14.02 | 14.02 | 39,500 |
Feb 09, 2021 | 14.29 | 14.30 | 14.01 | 14.25 | 14.25 | 31,100 |
Feb 08, 2021 | 14.08 | 14.30 | 13.97 | 14.30 | 14.30 | 67,700 |
Feb 05, 2021 | 13.81 | 14.08 | 13.66 | 14.08 | 14.08 | 56,700 |
Feb 04, 2021 | 13.63 | 13.80 | 13.62 | 13.77 | 13.77 | 43,600 |
Feb 03, 2021 | 13.63 | 13.67 | 13.46 | 13.59 | 13.59 | 86,100 |
Feb 02, 2021 | 13.74 | 13.75 | 13.57 | 13.67 | 13.67 | 49,100 |
Feb 01, 2021 | 13.92 | 13.92 | 13.35 | 13.70 | 13.70 | 81,400 |
Feb 01, 2021 | 0.15 Dividend | |||||
Jan 29, 2021 | 13.84 | 13.97 | 13.72 | 13.87 | 13.72 | 74,700 |
Jan 28, 2021 | 13.84 | 13.88 | 13.75 | 13.81 | 13.66 | 55,100 |
Jan 27, 2021 | 14.00 | 14.06 | 13.75 | 13.83 | 13.68 | 110,700 |
Jan 26, 2021 | 14.14 | 14.19 | 14.04 | 14.05 | 13.90 | 38,600 |
Jan 25, 2021 | 14.21 | 14.25 | 14.02 | 14.16 | 14.01 | 40,300 |
Jan 22, 2021 | 14.18 | 14.30 | 14.02 | 14.30 | 14.15 | 54,700 |
Jan 21, 2021 | 14.20 | 14.30 | 14.06 | 14.28 | 14.13 | 56,200 |
Jan 20, 2021 | 14.09 | 14.20 | 14.01 | 14.19 | 14.04 | 59,200 |
Jan 19, 2021 | 14.13 | 14.28 | 14.07 | 14.10 | 13.95 | 137,800 |
Jan 15, 2021 | 14.04 | 14.25 | 13.97 | 14.20 | 14.05 | 46,900 |
Jan 14, 2021 | 14.11 | 14.22 | 14.07 | 14.13 | 13.98 | 23,200 |
Jan 13, 2021 | 14.16 | 14.18 | 14.08 | 14.11 | 13.96 | 40,900 |
Jan 12, 2021 | 14.11 | 14.21 | 14.06 | 14.16 | 14.01 | 28,900 |
Jan 11, 2021 | 14.58 | 14.58 | 14.10 | 14.17 | 14.02 | 31,300 |
Jan 08, 2021 | 14.42 | 14.42 | 14.09 | 14.30 | 14.15 | 43,800 |
Jan 07, 2021 | 14.19 | 14.33 | 14.02 | 14.30 | 14.15 | 39,500 |
Jan 06, 2021 | 14.33 | 14.56 | 14.11 | 14.13 | 13.98 | 119,700 |
Jan 05, 2021 | 14.24 | 14.33 | 14.09 | 14.13 | 13.98 | 38,900 |
Jan 04, 2021 | 14.11 | 14.29 | 13.97 | 14.20 | 14.05 | 44,900 |
Dec 31, 2020 | 14.09 | 14.24 | 13.99 | 14.07 | 13.92 | 36,700 |
Dec 30, 2020 | 14.25 | 14.28 | 14.15 | 14.17 | 14.02 | 29,600 |
Dec 29, 2020 | 14.35 | 14.40 | 14.12 | 14.30 | 14.15 | 42,100 |
Dec 28, 2020 | 14.19 | 14.31 | 14.18 | 14.28 | 14.13 | 44,300 |
Dec 24, 2020 | 14.27 | 14.27 | 14.12 | 14.18 | 14.03 | 11,200 |
Dec 23, 2020 | 14.50 | 14.50 | 14.18 | 14.24 | 14.09 | 25,700 |
Dec 22, 2020 | 14.17 | 14.31 | 14.12 | 14.20 | 14.05 | 23,300 |
Dec 21, 2020 | 14.18 | 14.34 | 14.15 | 14.26 | 14.11 | 37,800 |
Dec 18, 2020 | 14.51 | 14.87 | 14.08 | 14.30 | 14.15 | 286,500 |
Dec 17, 2020 | 14.34 | 14.54 | 14.29 | 14.48 | 14.32 | 41,500 |
Dec 16, 2020 | 14.37 | 14.46 | 14.29 | 14.43 | 14.27 | 51,200 |
Dec 15, 2020 | 14.18 | 14.35 | 14.14 | 14.34 | 14.18 | 77,800 |
Dec 14, 2020 | 14.10 | 14.34 | 14.10 | 14.10 | 13.95 | 93,700 |
Dec 11, 2020 | 14.10 | 14.20 | 14.05 | 14.10 | 13.95 | 52,900 |
Dec 10, 2020 | 14.15 | 14.15 | 14.04 | 14.15 | 14.00 | 37,800 |
Dec 09, 2020 | 14.20 | 14.24 | 14.08 | 14.19 | 14.04 | 39,700 |
Dec 08, 2020 | 14.12 | 14.27 | 14.01 | 14.16 | 14.01 | 54,900 |
Dec 07, 2020 | 14.32 | 14.41 | 14.11 | 14.19 | 14.04 | 41,100 |
Dec 04, 2020 | 14.20 | 14.43 | 14.01 | 14.41 | 14.25 | 50,000 |
Dec 03, 2020 | 14.20 | 14.20 | 14.02 | 14.20 | 14.05 | 44,500 |
Dec 02, 2020 | 14.05 | 14.24 | 13.92 | 14.15 | 14.00 | 57,500 |
Dec 01, 2020 | 14.13 | 14.35 | 14.05 | 14.12 | 13.97 | 56,300 |
Nov 30, 2020 | 14.27 | 14.36 | 13.72 | 13.98 | 13.83 | 192,000 |
Nov 27, 2020 | 14.45 | 14.45 | 14.09 | 14.37 | 14.21 | 24,600 |
Nov 25, 2020 | 14.37 | 14.50 | 14.21 | 14.43 | 14.27 | 50,000 |
Nov 24, 2020 | 14.25 | 14.50 | 14.13 | 14.45 | 14.29 | 109,100 |
Nov 23, 2020 | 14.28 | 14.43 | 14.12 | 14.22 | 14.07 | 56,000 |
Nov 20, 2020 | 14.17 | 14.30 | 14.12 | 14.30 | 14.15 | 23,000 |
Nov 19, 2020 | 14.16 | 14.29 | 14.04 | 14.28 | 14.13 | 48,500 |
Nov 18, 2020 | 14.50 | 14.58 | 14.29 | 14.29 | 14.14 | 36,700 |
Nov 17, 2020 | 15.08 | 15.08 | 14.46 | 14.52 | 14.36 | 30,200 |
Nov 16, 2020 | 14.44 | 14.64 | 14.44 | 14.64 | 14.48 | 60,600 |
Nov 13, 2020 | 14.30 | 14.50 | 14.14 | 14.44 | 14.28 | 29,500 |
Nov 12, 2020 | 14.47 | 14.47 | 14.03 | 14.20 | 14.05 | 37,300 |
Nov 11, 2020 | 14.59 | 14.60 | 14.36 | 14.51 | 14.35 | 53,300 |
Nov 10, 2020 | 14.25 | 14.60 | 14.24 | 14.58 | 14.42 | 61,200 |
Nov 09, 2020 | 14.50 | 14.64 | 14.11 | 14.19 | 14.04 | 53,100 |
Nov 06, 2020 | 14.35 | 14.39 | 14.15 | 14.16 | 14.01 | 30,400 |
Nov 05, 2020 | 14.37 | 14.40 | 14.29 | 14.30 | 14.15 | 20,100 |
Nov 04, 2020 | 14.53 | 14.53 | 14.11 | 14.20 | 14.05 | 17,500 |
Nov 03, 2020 | 14.49 | 14.64 | 14.29 | 14.58 | 14.42 | 37,300 |
Nov 02, 2020 | 14.51 | 14.51 | 14.01 | 14.35 | 14.19 | 52,200 |
Oct 30, 2020 | 14.75 | 14.96 | 14.39 | 14.51 | 14.35 | 31,000 |
Oct 30, 2020 | 0.15 Dividend | |||||
Oct 29, 2020 | 14.20 | 14.83 | 14.07 | 14.83 | 14.52 | 39,200 |
Oct 28, 2020 | 14.33 | 14.49 | 13.88 | 14.13 | 13.84 | 36,200 |
Oct 27, 2020 | 14.65 | 14.65 | 14.46 | 14.51 | 14.21 | 122,800 |
Oct 26, 2020 | 14.75 | 14.75 | 14.39 | 14.58 | 14.28 | 18,600 |
Oct 23, 2020 | 14.94 | 14.94 | 14.71 | 14.76 | 14.45 | 12,400 |
Oct 22, 2020 | 14.87 | 14.97 | 14.76 | 14.76 | 14.45 | 15,200 |
Oct 21, 2020 | 14.73 | 14.89 | 14.70 | 14.85 | 14.54 | 10,600 |
Oct 20, 2020 | 14.69 | 14.78 | 14.57 | 14.67 | 14.36 | 22,500 |
Oct 19, 2020 | 14.75 | 14.89 | 14.55 | 14.58 | 14.28 | 19,500 |
Oct 16, 2020 | 14.60 | 14.86 | 14.60 | 14.77 | 14.46 | 18,000 |
Oct 15, 2020 | 14.31 | 14.79 | 14.25 | 14.72 | 14.41 | 37,300 |
Oct 14, 2020 | 14.48 | 14.50 | 14.31 | 14.38 | 14.08 | 21,300 |
Oct 13, 2020 | 14.61 | 14.79 | 14.35 | 14.39 | 14.09 | 14,200 |
Oct 12, 2020 | 14.55 | 14.81 | 14.33 | 14.74 | 14.43 | 20,500 |
Oct 09, 2020 | 14.48 | 14.65 | 14.25 | 14.55 | 14.25 | 32,300 |
Oct 08, 2020 | 14.60 | 14.61 | 14.27 | 14.46 | 14.16 | 51,400 |
Oct 07, 2020 | 14.47 | 14.71 | 14.25 | 14.50 | 14.20 | 27,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |