Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2021 | 14.73 | 14.82 | 14.68 | 14.72 | 14.72 | 29,265 |
Jan 26, 2021 | 14.67 | 14.77 | 14.67 | 14.71 | 14.71 | 22,700 |
Jan 25, 2021 | 14.73 | 14.75 | 14.67 | 14.68 | 14.68 | 27,000 |
Jan 22, 2021 | 14.68 | 14.70 | 14.65 | 14.67 | 14.67 | 39,800 |
Jan 21, 2021 | 14.63 | 14.65 | 14.59 | 14.63 | 14.63 | 47,300 |
Jan 20, 2021 | 14.54 | 14.61 | 14.54 | 14.57 | 14.57 | 56,700 |
Jan 19, 2021 | 14.50 | 14.64 | 14.50 | 14.57 | 14.57 | 60,200 |
Jan 15, 2021 | 14.62 | 14.64 | 14.52 | 14.54 | 14.54 | 32,200 |
Jan 14, 2021 | 14.58 | 14.65 | 14.57 | 14.57 | 14.57 | 42,700 |
Jan 14, 2021 | 0.043 Dividend | |||||
Jan 13, 2021 | 14.64 | 14.69 | 14.63 | 14.64 | 14.60 | 47,300 |
Jan 12, 2021 | 14.77 | 14.77 | 14.64 | 14.69 | 14.65 | 25,100 |
Jan 11, 2021 | 14.83 | 14.91 | 14.71 | 14.77 | 14.73 | 43,500 |
Jan 08, 2021 | 14.84 | 14.84 | 14.76 | 14.81 | 14.77 | 30,500 |
Jan 07, 2021 | 14.81 | 14.81 | 14.71 | 14.76 | 14.72 | 47,900 |
Jan 06, 2021 | 14.80 | 14.96 | 14.69 | 14.81 | 14.77 | 51,600 |
Jan 05, 2021 | 14.79 | 14.79 | 14.72 | 14.78 | 14.74 | 26,200 |
Jan 04, 2021 | 14.90 | 14.90 | 14.74 | 14.79 | 14.75 | 19,700 |
Dec 31, 2020 | 14.87 | 14.89 | 14.74 | 14.79 | 14.75 | 43,700 |
Dec 30, 2020 | 14.79 | 14.80 | 14.66 | 14.72 | 14.68 | 36,500 |
Dec 29, 2020 | 14.80 | 14.80 | 14.71 | 14.72 | 14.68 | 22,600 |
Dec 28, 2020 | 14.80 | 14.80 | 14.70 | 14.75 | 14.71 | 14,600 |
Dec 24, 2020 | 14.70 | 14.78 | 14.69 | 14.78 | 14.74 | 27,900 |
Dec 23, 2020 | 14.65 | 14.66 | 14.61 | 14.64 | 14.60 | 32,600 |
Dec 22, 2020 | 14.50 | 14.65 | 14.46 | 14.63 | 14.59 | 38,600 |
Dec 21, 2020 | 14.45 | 14.58 | 14.43 | 14.52 | 14.48 | 28,400 |
Dec 18, 2020 | 14.58 | 14.60 | 14.50 | 14.60 | 14.56 | 32,200 |
Dec 17, 2020 | 14.57 | 14.65 | 14.51 | 14.53 | 14.49 | 28,500 |
Dec 16, 2020 | 14.56 | 14.58 | 14.49 | 14.56 | 14.52 | 41,900 |
Dec 15, 2020 | 14.56 | 14.56 | 14.36 | 14.51 | 14.47 | 46,200 |
Dec 14, 2020 | 14.58 | 14.60 | 14.41 | 14.45 | 14.41 | 37,400 |
Dec 14, 2020 | 0.043 Dividend | |||||
Dec 11, 2020 | 14.62 | 14.62 | 14.55 | 14.55 | 14.46 | 22,500 |
Dec 10, 2020 | 14.49 | 14.62 | 14.49 | 14.57 | 14.48 | 29,600 |
Dec 09, 2020 | 14.63 | 14.65 | 14.49 | 14.51 | 14.42 | 33,400 |
Dec 08, 2020 | 14.46 | 14.63 | 14.46 | 14.57 | 14.48 | 46,900 |
Dec 07, 2020 | 14.44 | 14.54 | 14.40 | 14.40 | 14.32 | 44,500 |
Dec 04, 2020 | 14.54 | 14.54 | 14.44 | 14.47 | 14.38 | 17,100 |
Dec 03, 2020 | 14.49 | 14.49 | 14.40 | 14.48 | 14.39 | 28,800 |
Dec 02, 2020 | 14.35 | 14.44 | 14.31 | 14.44 | 14.36 | 27,300 |
Dec 01, 2020 | 14.45 | 14.45 | 14.38 | 14.40 | 14.32 | 30,200 |
Nov 30, 2020 | 14.32 | 14.39 | 14.29 | 14.39 | 14.31 | 45,100 |
Nov 27, 2020 | 14.40 | 14.42 | 14.32 | 14.32 | 14.24 | 19,800 |
Nov 25, 2020 | 14.28 | 14.38 | 14.26 | 14.34 | 14.26 | 40,400 |
Nov 24, 2020 | 14.26 | 14.29 | 14.25 | 14.27 | 14.19 | 46,100 |
Nov 23, 2020 | 14.24 | 14.28 | 14.13 | 14.28 | 14.20 | 50,500 |
Nov 20, 2020 | 14.28 | 14.28 | 14.14 | 14.22 | 14.14 | 30,600 |
Nov 19, 2020 | 14.29 | 14.30 | 14.19 | 14.21 | 14.13 | 25,300 |
Nov 18, 2020 | 14.19 | 14.25 | 14.17 | 14.21 | 14.13 | 19,800 |
Nov 17, 2020 | 14.21 | 14.24 | 14.17 | 14.19 | 14.11 | 28,800 |
Nov 16, 2020 | 14.16 | 14.16 | 14.08 | 14.14 | 14.06 | 50,000 |
Nov 13, 2020 | 14.02 | 14.08 | 14.02 | 14.08 | 14.00 | 23,500 |
Nov 13, 2020 | 0.043 Dividend | |||||
Nov 12, 2020 | 14.05 | 14.08 | 14.03 | 14.08 | 13.95 | 31,400 |
Nov 11, 2020 | 14.07 | 14.07 | 13.99 | 14.04 | 13.91 | 28,600 |
Nov 10, 2020 | 13.99 | 14.09 | 13.96 | 14.00 | 13.88 | 52,300 |
Nov 09, 2020 | 14.18 | 14.25 | 14.02 | 14.13 | 14.00 | 66,900 |
Nov 06, 2020 | 14.02 | 14.09 | 13.98 | 14.04 | 13.91 | 54,200 |
Nov 05, 2020 | 13.98 | 14.06 | 13.97 | 13.97 | 13.85 | 27,600 |
Nov 04, 2020 | 13.84 | 14.06 | 13.84 | 13.93 | 13.81 | 30,300 |
Nov 03, 2020 | 13.83 | 13.96 | 13.75 | 13.81 | 13.69 | 60,000 |
Nov 02, 2020 | 13.99 | 14.04 | 13.83 | 13.90 | 13.78 | 32,400 |
Oct 30, 2020 | 13.78 | 13.93 | 13.78 | 13.93 | 13.81 | 21,800 |
Oct 29, 2020 | 13.86 | 13.86 | 13.82 | 13.85 | 13.73 | 13,900 |
Oct 28, 2020 | 13.77 | 13.82 | 13.75 | 13.78 | 13.66 | 18,700 |
Oct 27, 2020 | 14.04 | 14.04 | 13.80 | 13.84 | 13.72 | 54,900 |
Oct 26, 2020 | 14.11 | 14.11 | 13.86 | 13.96 | 13.84 | 18,800 |
Oct 23, 2020 | 13.97 | 14.08 | 13.97 | 14.07 | 13.94 | 33,800 |
Oct 22, 2020 | 14.04 | 14.07 | 13.97 | 14.07 | 13.94 | 38,200 |
Oct 21, 2020 | 13.86 | 13.97 | 13.84 | 13.97 | 13.85 | 30,400 |
Oct 20, 2020 | 13.92 | 13.94 | 13.87 | 13.93 | 13.81 | 13,200 |
Oct 19, 2020 | 13.89 | 13.98 | 13.88 | 13.98 | 13.86 | 15,000 |
Oct 16, 2020 | 13.92 | 13.96 | 13.87 | 13.89 | 13.77 | 33,300 |
Oct 15, 2020 | 13.94 | 13.99 | 13.91 | 13.97 | 13.85 | 22,300 |
Oct 14, 2020 | 14.00 | 14.00 | 13.88 | 13.88 | 13.76 | 44,200 |
Oct 14, 2020 | 0.043 Dividend | |||||
Oct 13, 2020 | 13.94 | 14.00 | 13.87 | 14.00 | 13.83 | 26,800 |
Oct 12, 2020 | 14.02 | 14.02 | 13.84 | 13.90 | 13.73 | 15,000 |
Oct 09, 2020 | 13.98 | 14.01 | 13.89 | 13.89 | 13.72 | 24,100 |
Oct 08, 2020 | 13.93 | 14.02 | 13.85 | 13.98 | 13.81 | 35,200 |
Oct 07, 2020 | 13.93 | 13.93 | 13.83 | 13.84 | 13.67 | 39,100 |
Oct 06, 2020 | 13.79 | 13.85 | 13.79 | 13.85 | 13.68 | 16,900 |
Oct 05, 2020 | 13.80 | 13.87 | 13.77 | 13.87 | 13.70 | 27,500 |
Oct 02, 2020 | 13.83 | 13.85 | 13.78 | 13.85 | 13.68 | 16,100 |
Oct 01, 2020 | 13.84 | 13.89 | 13.82 | 13.83 | 13.66 | 34,700 |
Sep 30, 2020 | 13.86 | 13.87 | 13.77 | 13.85 | 13.68 | 99,900 |
Sep 29, 2020 | 13.89 | 13.95 | 13.85 | 13.85 | 13.68 | 22,200 |
Sep 28, 2020 | 13.87 | 13.92 | 13.84 | 13.88 | 13.71 | 44,800 |
Sep 25, 2020 | 13.81 | 13.92 | 13.78 | 13.85 | 13.68 | 61,500 |
Sep 24, 2020 | 13.78 | 13.91 | 13.74 | 13.89 | 13.72 | 51,200 |
Sep 23, 2020 | 13.93 | 13.95 | 13.87 | 13.90 | 13.73 | 28,500 |
Sep 22, 2020 | 14.05 | 14.09 | 13.98 | 13.98 | 13.81 | 30,400 |
Sep 21, 2020 | 14.15 | 14.16 | 13.99 | 14.00 | 13.83 | 24,100 |
Sep 18, 2020 | 14.31 | 14.31 | 14.05 | 14.11 | 13.94 | 31,800 |
Sep 17, 2020 | 14.18 | 14.31 | 14.12 | 14.20 | 14.03 | 18,700 |
Sep 16, 2020 | 14.30 | 14.34 | 14.21 | 14.23 | 14.06 | 19,800 |
Sep 15, 2020 | 14.39 | 14.42 | 14.22 | 14.26 | 14.09 | 39,400 |
Sep 14, 2020 | 14.18 | 14.39 | 14.18 | 14.25 | 14.08 | 22,500 |
Sep 14, 2020 | 0.043 Dividend | |||||
Sep 11, 2020 | 14.22 | 14.43 | 14.19 | 14.24 | 14.03 | 46,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |