Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Jan 14, 2021 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Jan 13, 2021 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Jan 12, 2021 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jan 11, 2021 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jan 08, 2021 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Jan 07, 2021 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Jan 06, 2021 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Jan 05, 2021 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Jan 04, 2021 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Dec 31, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 30, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 29, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 28, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 24, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 23, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 22, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 21, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 18, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 17, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 16, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 15, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Dec 14, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Dec 11, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Dec 10, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 09, 2020 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
Dec 08, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 07, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 04, 2020 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Dec 04, 2020 | Dividend | |||||
Dec 03, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Dec 02, 2020 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
Dec 01, 2020 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
Nov 30, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Nov 30, 2020 | 0.007 Dividend | |||||
Nov 27, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 10.93 | - |
Nov 25, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
Nov 24, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
Nov 23, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
Nov 20, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 10.93 | - |
Nov 19, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
Nov 18, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
Nov 17, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
Nov 16, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.91 | - |
Nov 13, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.91 | - |
Nov 12, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
Nov 11, 2020 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | - |
Nov 10, 2020 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | - |
Nov 09, 2020 | 10.91 | 10.91 | 10.91 | 10.91 | 10.90 | - |
Nov 06, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 10.93 | - |
Nov 05, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 10.94 | - |
Nov 04, 2020 | 10.96 | 10.96 | 10.96 | 10.96 | 10.95 | - |
Nov 03, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
Nov 02, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
Oct 30, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
Oct 30, 2020 | 0.008 Dividend | |||||
Oct 29, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 10.93 | - |
Oct 28, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 10.93 | - |
Oct 27, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 10.93 | - |
Oct 26, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 10.93 | - |
Oct 23, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 10.93 | - |
Oct 22, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
Oct 21, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 10.93 | - |
Oct 20, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 10.93 | - |
Oct 19, 2020 | 10.96 | 10.96 | 10.96 | 10.96 | 10.94 | - |
Oct 16, 2020 | 10.96 | 10.96 | 10.96 | 10.96 | 10.94 | - |
Oct 15, 2020 | 10.97 | 10.97 | 10.97 | 10.97 | 10.95 | - |
Oct 14, 2020 | 10.97 | 10.97 | 10.97 | 10.97 | 10.95 | - |
Oct 13, 2020 | 10.97 | 10.97 | 10.97 | 10.97 | 10.95 | - |
Oct 12, 2020 | 10.96 | 10.96 | 10.96 | 10.96 | 10.94 | - |
Oct 09, 2020 | 10.96 | 10.96 | 10.96 | 10.96 | 10.94 | - |
Oct 09, 2020 | Dividend | |||||
Oct 08, 2020 | 11.12 | 11.12 | 11.12 | 11.12 | 11.10 | - |
Oct 07, 2020 | 11.11 | 11.11 | 11.11 | 11.11 | 11.09 | - |
Oct 06, 2020 | 11.12 | 11.12 | 11.12 | 11.12 | 11.10 | - |
Oct 05, 2020 | 11.12 | 11.12 | 11.12 | 11.12 | 11.10 | - |
Oct 02, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 11.12 | - |
Oct 01, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 30, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 11.12 | - |
Sep 30, 2020 | 0.008 Dividend | |||||
Sep 29, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 28, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 25, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 24, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 23, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 22, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 21, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 18, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 11.12 | - |
Sep 17, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 16, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 15, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 14, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 11, 2020 | 11.16 | 11.16 | 11.16 | 11.16 | 11.14 | - |
Sep 10, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 09, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 08, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
Sep 04, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 11.12 | - |
Sep 03, 2020 | 11.17 | 11.17 | 11.17 | 11.17 | 11.15 | - |
Sep 02, 2020 | 11.16 | 11.16 | 11.16 | 11.16 | 11.14 | - |
Sep 01, 2020 | 11.16 | 11.16 | 11.16 | 11.16 | 11.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |