17.01 +0.01 (0.06%)
After hours: 4:00PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 20, 2021 | 16.97 | 17.08 | 16.90 | 17.00 | 17.00 | 447,494 |
Jan 19, 2021 | 16.94 | 17.00 | 16.79 | 16.93 | 16.93 | 446,400 |
Jan 15, 2021 | 16.95 | 17.05 | 16.87 | 16.96 | 16.96 | 490,600 |
Jan 14, 2021 | 17.00 | 17.16 | 16.89 | 16.95 | 16.95 | 528,200 |
Jan 13, 2021 | 16.75 | 16.99 | 16.75 | 16.95 | 16.95 | 396,200 |
Jan 12, 2021 | 16.40 | 16.74 | 16.35 | 16.73 | 16.73 | 392,000 |
Jan 11, 2021 | 16.44 | 16.54 | 16.19 | 16.34 | 16.34 | 419,200 |
Jan 08, 2021 | 16.78 | 16.84 | 16.45 | 16.67 | 16.67 | 459,200 |
Jan 08, 2021 | 0.4 Dividend | |||||
Jan 07, 2021 | 17.05 | 17.15 | 16.92 | 17.11 | 16.71 | 674,000 |
Jan 06, 2021 | 17.12 | 17.42 | 16.81 | 17.04 | 16.64 | 2,158,600 |
Jan 05, 2021 | 17.00 | 17.25 | 16.95 | 16.96 | 16.56 | 540,400 |
Jan 04, 2021 | 17.20 | 17.32 | 16.84 | 16.95 | 16.55 | 499,000 |
Dec 31, 2020 | 17.03 | 17.45 | 17.00 | 17.14 | 16.74 | 323,700 |
Dec 30, 2020 | 16.95 | 17.20 | 16.91 | 17.07 | 16.67 | 277,000 |
Dec 29, 2020 | 17.11 | 17.14 | 16.81 | 16.94 | 16.54 | 345,000 |
Dec 28, 2020 | 16.96 | 17.30 | 16.93 | 17.09 | 16.69 | 347,800 |
Dec 24, 2020 | 16.81 | 17.00 | 16.67 | 16.98 | 16.58 | 105,700 |
Dec 23, 2020 | 17.00 | 17.19 | 16.74 | 16.76 | 16.37 | 372,800 |
Dec 22, 2020 | 16.89 | 16.89 | 16.52 | 16.84 | 16.45 | 403,300 |
Dec 21, 2020 | 16.87 | 17.18 | 16.64 | 16.89 | 16.50 | 491,600 |
Dec 18, 2020 | 17.58 | 17.72 | 16.75 | 17.11 | 16.71 | 2,011,500 |
Dec 17, 2020 | 17.55 | 17.73 | 17.44 | 17.71 | 17.30 | 370,100 |
Dec 16, 2020 | 17.57 | 17.75 | 17.36 | 17.53 | 17.12 | 424,000 |
Dec 15, 2020 | 16.99 | 17.58 | 16.90 | 17.57 | 17.16 | 363,400 |
Dec 14, 2020 | 16.98 | 17.24 | 16.81 | 16.85 | 16.46 | 410,800 |
Dec 11, 2020 | 16.99 | 17.13 | 16.76 | 16.88 | 16.49 | 230,200 |
Dec 10, 2020 | 17.07 | 17.21 | 17.00 | 17.12 | 16.72 | 220,700 |
Dec 09, 2020 | 17.42 | 17.50 | 17.07 | 17.24 | 16.84 | 384,800 |
Dec 08, 2020 | 17.31 | 17.59 | 17.31 | 17.33 | 16.92 | 239,400 |
Dec 07, 2020 | 17.45 | 17.69 | 17.30 | 17.50 | 17.09 | 405,700 |
Dec 04, 2020 | 17.30 | 17.60 | 17.27 | 17.50 | 17.09 | 257,800 |
Dec 03, 2020 | 17.04 | 17.27 | 16.97 | 17.07 | 16.67 | 260,000 |
Dec 02, 2020 | 16.94 | 17.10 | 16.78 | 16.93 | 16.53 | 315,100 |
Dec 01, 2020 | 16.88 | 17.22 | 16.77 | 16.99 | 16.59 | 293,900 |
Nov 30, 2020 | 16.88 | 17.06 | 16.64 | 16.69 | 16.30 | 322,900 |
Nov 27, 2020 | 17.12 | 17.12 | 16.79 | 16.98 | 16.58 | 182,200 |
Nov 25, 2020 | 17.51 | 17.51 | 17.02 | 17.12 | 16.72 | 314,000 |
Nov 24, 2020 | 17.39 | 17.92 | 17.38 | 17.60 | 17.19 | 384,200 |
Nov 23, 2020 | 16.78 | 17.44 | 16.69 | 17.10 | 16.70 | 471,700 |
Nov 20, 2020 | 16.59 | 16.71 | 16.43 | 16.60 | 16.21 | 341,300 |
Nov 19, 2020 | 16.67 | 16.82 | 16.42 | 16.79 | 16.40 | 299,800 |
Nov 18, 2020 | 16.83 | 17.19 | 16.67 | 16.67 | 16.28 | 344,300 |
Nov 17, 2020 | 16.79 | 17.03 | 16.52 | 16.82 | 16.43 | 297,200 |
Nov 16, 2020 | 16.94 | 17.23 | 16.78 | 17.03 | 16.63 | 381,000 |
Nov 13, 2020 | 16.10 | 16.57 | 16.08 | 16.51 | 16.12 | 412,500 |
Nov 12, 2020 | 16.07 | 16.08 | 15.66 | 15.89 | 15.52 | 401,300 |
Nov 11, 2020 | 16.50 | 16.50 | 15.98 | 16.20 | 15.82 | 271,600 |
Nov 10, 2020 | 15.64 | 16.60 | 15.56 | 16.50 | 16.11 | 607,700 |
Nov 09, 2020 | 15.17 | 16.39 | 15.12 | 15.55 | 15.19 | 641,800 |
Nov 06, 2020 | 14.79 | 14.90 | 14.19 | 14.27 | 13.94 | 347,700 |
Nov 05, 2020 | 14.95 | 15.05 | 14.64 | 14.79 | 14.44 | 244,100 |
Nov 04, 2020 | 14.89 | 15.01 | 14.51 | 14.64 | 14.30 | 240,500 |
Nov 03, 2020 | 14.84 | 15.09 | 14.71 | 15.01 | 14.66 | 262,300 |
Nov 02, 2020 | 14.40 | 14.61 | 14.29 | 14.60 | 14.26 | 303,600 |
Oct 30, 2020 | 14.38 | 14.57 | 14.09 | 14.23 | 13.90 | 379,000 |
Oct 29, 2020 | 14.17 | 14.52 | 13.95 | 14.39 | 14.05 | 376,100 |
Oct 28, 2020 | 14.37 | 14.52 | 14.21 | 14.30 | 13.97 | 395,200 |
Oct 27, 2020 | 15.30 | 15.37 | 14.54 | 14.55 | 14.21 | 708,900 |
Oct 26, 2020 | 15.61 | 15.61 | 15.13 | 15.25 | 14.89 | 205,000 |
Oct 23, 2020 | 15.73 | 15.90 | 15.62 | 15.85 | 15.48 | 255,000 |
Oct 22, 2020 | 15.23 | 15.64 | 15.23 | 15.59 | 15.23 | 275,800 |
Oct 21, 2020 | 15.35 | 15.38 | 15.16 | 15.27 | 14.91 | 270,300 |
Oct 20, 2020 | 15.41 | 15.64 | 15.30 | 15.38 | 15.02 | 231,800 |
Oct 19, 2020 | 15.64 | 15.73 | 15.26 | 15.28 | 14.92 | 314,000 |
Oct 16, 2020 | 16.03 | 16.03 | 15.56 | 15.64 | 15.27 | 384,500 |
Oct 15, 2020 | 15.63 | 16.27 | 15.60 | 16.09 | 15.71 | 318,100 |
Oct 14, 2020 | 16.12 | 16.25 | 15.72 | 15.72 | 15.35 | 337,300 |
Oct 13, 2020 | 16.20 | 16.37 | 16.07 | 16.18 | 15.80 | 321,300 |
Oct 12, 2020 | 16.21 | 16.53 | 16.15 | 16.38 | 16.00 | 320,400 |
Oct 09, 2020 | 16.78 | 16.82 | 16.20 | 16.28 | 15.90 | 307,200 |
Oct 08, 2020 | 16.32 | 16.67 | 16.24 | 16.61 | 16.22 | 319,000 |
Oct 08, 2020 | 0.4 Dividend | |||||
Oct 07, 2020 | 16.82 | 16.92 | 16.63 | 16.68 | 15.90 | 581,400 |
Oct 06, 2020 | 16.85 | 17.15 | 16.60 | 16.73 | 15.95 | 666,000 |
Oct 05, 2020 | 16.80 | 16.90 | 16.63 | 16.71 | 15.93 | 325,100 |
Oct 02, 2020 | 16.19 | 16.87 | 16.09 | 16.70 | 15.92 | 361,400 |
Oct 01, 2020 | 15.98 | 16.47 | 15.96 | 16.45 | 15.68 | 481,700 |
Sep 30, 2020 | 15.81 | 16.22 | 15.69 | 15.90 | 15.16 | 488,000 |
Sep 29, 2020 | 16.21 | 16.21 | 15.72 | 15.84 | 15.10 | 316,100 |
Sep 28, 2020 | 15.64 | 16.47 | 15.60 | 16.22 | 15.46 | 443,900 |
Sep 25, 2020 | 15.21 | 15.50 | 15.11 | 15.40 | 14.68 | 427,800 |
Sep 24, 2020 | 15.22 | 15.63 | 15.08 | 15.22 | 14.51 | 449,200 |
Sep 23, 2020 | 15.89 | 16.10 | 15.14 | 15.15 | 14.44 | 615,800 |
Sep 22, 2020 | 15.88 | 16.44 | 15.88 | 15.99 | 15.24 | 399,300 |
Sep 21, 2020 | 16.48 | 16.48 | 15.64 | 15.82 | 15.08 | 671,900 |
Sep 18, 2020 | 17.10 | 17.18 | 16.65 | 16.71 | 15.93 | 1,471,100 |
Sep 17, 2020 | 17.14 | 17.33 | 16.91 | 16.95 | 16.16 | 499,000 |
Sep 16, 2020 | 17.50 | 17.66 | 17.34 | 17.38 | 16.57 | 485,100 |
Sep 15, 2020 | 17.62 | 17.67 | 17.31 | 17.41 | 16.60 | 405,900 |
Sep 14, 2020 | 17.31 | 17.67 | 17.20 | 17.53 | 16.71 | 448,900 |
Sep 11, 2020 | 17.51 | 17.51 | 17.10 | 17.18 | 16.38 | 245,200 |
Sep 10, 2020 | 17.58 | 17.66 | 17.38 | 17.39 | 16.58 | 246,900 |
Sep 09, 2020 | 17.43 | 17.75 | 17.39 | 17.58 | 16.76 | 310,400 |
Sep 08, 2020 | 17.45 | 17.57 | 17.13 | 17.31 | 16.50 | 266,100 |
Sep 04, 2020 | 17.66 | 17.81 | 17.20 | 17.51 | 16.69 | 241,800 |
Sep 03, 2020 | 17.81 | 17.99 | 17.36 | 17.50 | 16.68 | 305,200 |
Sep 02, 2020 | 17.42 | 17.78 | 17.30 | 17.74 | 16.91 | 209,600 |
Sep 01, 2020 | 17.30 | 17.57 | 17.02 | 17.47 | 16.65 | 273,400 |
Aug 31, 2020 | 17.73 | 17.80 | 17.45 | 17.50 | 16.68 | 402,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |