Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 08, 2021 | 20.73 | 20.75 | 20.39 | 20.64 | 20.64 | 9,200 |
Mar 05, 2021 | 20.75 | 20.75 | 20.45 | 20.45 | 20.45 | 1,000 |
Mar 04, 2021 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Mar 03, 2021 | 20.07 | 20.57 | 20.05 | 20.57 | 20.57 | 1,000 |
Mar 02, 2021 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Mar 01, 2021 | 20.11 | 20.11 | 20.04 | 20.11 | 20.11 | 1,100 |
Feb 26, 2021 | 20.01 | 20.12 | 20.00 | 20.12 | 20.12 | 700 |
Feb 25, 2021 | 20.04 | 20.04 | 19.88 | 20.00 | 20.00 | 1,400 |
Feb 24, 2021 | 19.94 | 20.50 | 19.94 | 20.01 | 20.01 | 13,100 |
Feb 23, 2021 | 19.70 | 19.71 | 19.35 | 19.71 | 19.71 | 5,000 |
Feb 22, 2021 | 19.44 | 19.88 | 19.35 | 19.83 | 19.83 | 13,400 |
Feb 19, 2021 | 19.35 | 19.93 | 19.35 | 19.93 | 19.93 | 5,800 |
Feb 18, 2021 | 19.65 | 19.79 | 19.58 | 19.79 | 19.79 | 1,100 |
Feb 17, 2021 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Feb 16, 2021 | 19.35 | 19.41 | 19.32 | 19.41 | 19.41 | 2,100 |
Feb 12, 2021 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 200 |
Feb 11, 2021 | 19.34 | 19.37 | 19.25 | 19.35 | 19.35 | 3,000 |
Feb 10, 2021 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 500 |
Feb 09, 2021 | 19.12 | 19.25 | 19.12 | 19.25 | 19.25 | 2,700 |
Feb 08, 2021 | 19.13 | 19.13 | 19.11 | 19.11 | 19.11 | 700 |
Feb 05, 2021 | 19.00 | 19.36 | 19.00 | 19.25 | 19.25 | 4,700 |
Feb 04, 2021 | 18.87 | 19.00 | 18.86 | 18.95 | 18.95 | 1,800 |
Feb 03, 2021 | 18.82 | 19.03 | 18.82 | 19.00 | 19.00 | 1,600 |
Feb 02, 2021 | 18.61 | 18.83 | 18.61 | 18.83 | 18.83 | 700 |
Feb 01, 2021 | 18.80 | 18.84 | 18.53 | 18.53 | 18.53 | 1,900 |
Jan 29, 2021 | 18.45 | 18.80 | 18.45 | 18.56 | 18.56 | 7,100 |
Jan 28, 2021 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1,400 |
Jan 27, 2021 | 19.00 | 19.00 | 18.76 | 18.78 | 18.78 | 900 |
Jan 26, 2021 | 18.99 | 19.27 | 18.99 | 19.27 | 19.27 | 1,900 |
Jan 25, 2021 | 18.82 | 19.00 | 18.76 | 19.00 | 19.00 | 5,100 |
Jan 22, 2021 | 19.08 | 19.49 | 18.80 | 18.80 | 18.80 | 15,700 |
Jan 21, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,300 |
Jan 20, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
Jan 19, 2021 | 19.11 | 19.25 | 19.11 | 19.25 | 19.25 | 2,000 |
Jan 15, 2021 | 19.11 | 19.11 | 18.81 | 18.81 | 18.81 | 600 |
Jan 14, 2021 | 18.81 | 19.07 | 18.81 | 19.07 | 19.07 | 1,900 |
Jan 13, 2021 | 18.82 | 18.82 | 18.81 | 18.81 | 18.81 | 800 |
Jan 12, 2021 | 18.71 | 18.71 | 18.70 | 18.70 | 18.70 | 600 |
Jan 11, 2021 | 18.51 | 18.82 | 18.51 | 18.81 | 18.81 | 1,200 |
Jan 08, 2021 | 18.99 | 19.01 | 18.47 | 18.47 | 18.47 | 2,100 |
Jan 07, 2021 | 18.31 | 19.09 | 18.31 | 19.09 | 19.09 | 2,900 |
Jan 06, 2021 | 17.93 | 18.41 | 17.93 | 18.40 | 18.40 | 3,500 |
Jan 05, 2021 | 17.26 | 17.60 | 17.26 | 17.60 | 17.60 | 500 |
Jan 04, 2021 | 17.51 | 17.51 | 17.26 | 17.51 | 17.51 | 1,600 |
Dec 31, 2020 | 17.40 | 17.49 | 17.38 | 17.38 | 17.38 | 3,100 |
Dec 30, 2020 | 17.40 | 17.45 | 17.31 | 17.40 | 17.40 | 8,300 |
Dec 29, 2020 | 17.26 | 17.46 | 17.20 | 17.46 | 17.46 | 12,500 |
Dec 28, 2020 | 17.34 | 17.42 | 17.25 | 17.25 | 17.25 | 15,200 |
Dec 24, 2020 | 17.20 | 17.30 | 17.20 | 17.26 | 17.26 | 9,800 |
Dec 23, 2020 | 17.10 | 17.28 | 17.10 | 17.21 | 17.21 | 15,700 |
Dec 22, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Dec 21, 2020 | 17.13 | 17.25 | 17.13 | 17.25 | 17.25 | 500 |
Dec 18, 2020 | 17.25 | 17.25 | 17.10 | 17.10 | 17.10 | 4,600 |
Dec 17, 2020 | 17.13 | 17.40 | 17.13 | 17.40 | 17.40 | 1,500 |
Dec 17, 2020 | 0.125 Dividend | |||||
Dec 16, 2020 | 17.18 | 17.20 | 17.18 | 17.20 | 17.08 | 1,500 |
Dec 15, 2020 | 17.38 | 17.38 | 17.15 | 17.34 | 17.21 | 3,100 |
Dec 14, 2020 | 17.35 | 17.38 | 17.05 | 17.31 | 17.18 | 9,500 |
Dec 11, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 17.22 | 400 |
Dec 10, 2020 | 17.64 | 17.64 | 17.64 | 17.64 | 17.51 | 600 |
Dec 09, 2020 | 17.50 | 17.61 | 17.46 | 17.61 | 17.48 | 2,400 |
Dec 08, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 17.37 | - |
Dec 07, 2020 | 17.61 | 17.65 | 17.50 | 17.50 | 17.37 | 5,000 |
Dec 04, 2020 | 17.45 | 17.63 | 17.40 | 17.55 | 17.42 | 16,500 |
Dec 03, 2020 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | 600 |
Dec 02, 2020 | 17.40 | 17.40 | 17.32 | 17.32 | 17.19 | 700 |
Dec 01, 2020 | 17.45 | 17.45 | 17.45 | 17.45 | 17.32 | 500 |
Nov 30, 2020 | 17.00 | 17.21 | 17.00 | 17.20 | 17.08 | 1,100 |
Nov 27, 2020 | 17.27 | 17.27 | 17.27 | 17.27 | 17.14 | 100 |
Nov 25, 2020 | 16.60 | 17.30 | 16.30 | 16.77 | 16.65 | 6,900 |
Nov 24, 2020 | 16.53 | 16.79 | 16.53 | 16.60 | 16.48 | 26,800 |
Nov 23, 2020 | 16.50 | 16.64 | 16.33 | 16.33 | 16.21 | 4,200 |
Nov 20, 2020 | 16.10 | 16.40 | 16.10 | 16.11 | 15.99 | 9,400 |
Nov 19, 2020 | 15.96 | 16.10 | 15.96 | 16.08 | 15.96 | 4,400 |
Nov 18, 2020 | 15.99 | 16.05 | 15.79 | 15.81 | 15.70 | 7,400 |
Nov 17, 2020 | 15.78 | 15.78 | 15.78 | 15.78 | 15.67 | 400 |
Nov 16, 2020 | 16.00 | 16.16 | 16.00 | 16.00 | 15.88 | 20,500 |
Nov 13, 2020 | 15.99 | 16.00 | 15.83 | 15.88 | 15.76 | 4,000 |
Nov 12, 2020 | 15.95 | 15.96 | 15.94 | 15.96 | 15.84 | 2,700 |
Nov 11, 2020 | 16.16 | 16.16 | 15.90 | 15.98 | 15.86 | 12,300 |
Nov 10, 2020 | 15.66 | 16.31 | 15.66 | 15.78 | 15.67 | 11,200 |
Nov 09, 2020 | 15.83 | 16.46 | 15.83 | 16.04 | 15.92 | 12,900 |
Nov 06, 2020 | 15.50 | 15.72 | 15.45 | 15.66 | 15.55 | 9,800 |
Nov 05, 2020 | 15.66 | 15.72 | 15.66 | 15.72 | 15.61 | 2,100 |
Nov 04, 2020 | 15.65 | 15.66 | 15.65 | 15.66 | 15.55 | 2,300 |
Nov 03, 2020 | 15.59 | 15.72 | 15.59 | 15.69 | 15.58 | 2,300 |
Nov 02, 2020 | 15.68 | 15.69 | 15.60 | 15.60 | 15.49 | 1,900 |
Oct 30, 2020 | 15.53 | 15.54 | 15.53 | 15.54 | 15.43 | 400 |
Oct 29, 2020 | 15.55 | 15.74 | 15.53 | 15.74 | 15.63 | 4,600 |
Oct 28, 2020 | 15.55 | 15.63 | 15.50 | 15.63 | 15.52 | 5,200 |
Oct 27, 2020 | 15.70 | 15.74 | 15.60 | 15.74 | 15.63 | 6,400 |
Oct 26, 2020 | 15.61 | 15.68 | 15.61 | 15.67 | 15.56 | 10,800 |
Oct 23, 2020 | 15.52 | 15.73 | 15.52 | 15.73 | 15.62 | 4,100 |
Oct 22, 2020 | 15.51 | 15.51 | 15.51 | 15.51 | 15.40 | 300 |
Oct 21, 2020 | 16.45 | 16.45 | 15.75 | 15.77 | 15.66 | 6,300 |
Oct 20, 2020 | 15.65 | 15.89 | 15.65 | 15.89 | 15.77 | 1,800 |
Oct 19, 2020 | 15.65 | 15.70 | 15.65 | 15.70 | 15.59 | 3,400 |
Oct 16, 2020 | 15.60 | 15.67 | 15.60 | 15.67 | 15.56 | 4,600 |
Oct 15, 2020 | 15.55 | 15.61 | 15.52 | 15.59 | 15.48 | 9,500 |
Oct 14, 2020 | 15.51 | 15.76 | 15.51 | 15.70 | 15.59 | 13,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |