Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 08, 2021 | 13.94 | 14.15 | 13.82 | 14.13 | 14.13 | 41,113 |
Mar 05, 2021 | 13.52 | 13.92 | 13.49 | 13.87 | 13.87 | 202,200 |
Mar 04, 2021 | 13.62 | 13.76 | 13.31 | 13.42 | 13.42 | 150,700 |
Mar 03, 2021 | 13.22 | 13.75 | 13.15 | 13.55 | 13.55 | 262,400 |
Mar 02, 2021 | 13.26 | 13.29 | 13.04 | 13.12 | 13.12 | 85,100 |
Mar 01, 2021 | 12.91 | 13.35 | 12.83 | 13.27 | 13.27 | 143,400 |
Feb 26, 2021 | 12.93 | 13.09 | 12.76 | 12.76 | 12.76 | 134,100 |
Feb 25, 2021 | 12.94 | 13.11 | 12.88 | 12.95 | 12.95 | 120,500 |
Feb 24, 2021 | 12.91 | 13.08 | 12.78 | 13.00 | 13.00 | 115,300 |
Feb 23, 2021 | 12.82 | 13.11 | 12.75 | 12.77 | 12.77 | 211,200 |
Feb 22, 2021 | 12.36 | 12.89 | 12.36 | 12.82 | 12.82 | 130,100 |
Feb 19, 2021 | 12.33 | 12.50 | 12.20 | 12.34 | 12.34 | 195,400 |
Feb 18, 2021 | 12.40 | 12.53 | 12.24 | 12.29 | 12.29 | 94,700 |
Feb 17, 2021 | 12.20 | 12.58 | 12.19 | 12.44 | 12.44 | 206,800 |
Feb 17, 2021 | 0.14 Dividend | |||||
Feb 16, 2021 | 12.83 | 12.88 | 12.61 | 12.73 | 12.59 | 186,100 |
Feb 12, 2021 | 12.75 | 12.88 | 12.57 | 12.80 | 12.66 | 125,800 |
Feb 11, 2021 | 12.69 | 12.99 | 12.63 | 12.79 | 12.65 | 201,000 |
Feb 10, 2021 | 12.83 | 12.85 | 12.60 | 12.67 | 12.53 | 199,600 |
Feb 09, 2021 | 12.71 | 12.81 | 12.50 | 12.73 | 12.59 | 124,900 |
Feb 08, 2021 | 12.66 | 12.75 | 12.42 | 12.74 | 12.60 | 184,900 |
Feb 05, 2021 | 12.34 | 12.62 | 12.30 | 12.47 | 12.33 | 192,100 |
Feb 04, 2021 | 12.15 | 12.40 | 12.04 | 12.28 | 12.14 | 203,100 |
Feb 03, 2021 | 11.96 | 12.30 | 11.95 | 12.15 | 12.02 | 238,400 |
Feb 02, 2021 | 11.93 | 12.14 | 11.75 | 12.03 | 11.90 | 128,900 |
Feb 01, 2021 | 11.49 | 11.91 | 11.49 | 11.83 | 11.70 | 149,700 |
Jan 29, 2021 | 11.86 | 11.93 | 11.54 | 11.54 | 11.41 | 241,000 |
Jan 28, 2021 | 11.92 | 12.01 | 11.77 | 11.81 | 11.68 | 256,000 |
Jan 27, 2021 | 12.20 | 12.20 | 11.75 | 11.87 | 11.74 | 196,100 |
Jan 26, 2021 | 12.36 | 12.36 | 11.92 | 12.15 | 12.02 | 248,600 |
Jan 25, 2021 | 12.54 | 12.57 | 12.17 | 12.35 | 12.21 | 220,900 |
Jan 22, 2021 | 12.24 | 12.63 | 12.17 | 12.62 | 12.48 | 290,900 |
Jan 21, 2021 | 12.43 | 12.50 | 12.12 | 12.37 | 12.23 | 237,800 |
Jan 20, 2021 | 12.50 | 12.73 | 12.21 | 12.45 | 12.31 | 226,100 |
Jan 19, 2021 | 12.63 | 12.75 | 12.30 | 12.60 | 12.46 | 467,700 |
Jan 15, 2021 | 12.09 | 12.63 | 11.97 | 12.63 | 12.49 | 604,900 |
Jan 14, 2021 | 12.20 | 12.28 | 12.05 | 12.20 | 12.07 | 104,600 |
Jan 13, 2021 | 12.06 | 12.12 | 11.95 | 12.09 | 11.96 | 237,200 |
Jan 12, 2021 | 11.80 | 12.06 | 11.67 | 11.96 | 11.83 | 180,700 |
Jan 11, 2021 | 11.84 | 11.90 | 11.59 | 11.79 | 11.66 | 214,100 |
Jan 08, 2021 | 12.13 | 12.13 | 11.65 | 11.86 | 11.73 | 264,900 |
Jan 07, 2021 | 12.38 | 12.41 | 11.90 | 12.10 | 11.97 | 444,400 |
Jan 06, 2021 | 12.80 | 13.37 | 12.80 | 13.27 | 13.12 | 428,100 |
Jan 05, 2021 | 12.42 | 12.72 | 12.42 | 12.58 | 12.44 | 141,800 |
Jan 04, 2021 | 12.65 | 12.77 | 12.26 | 12.41 | 12.27 | 136,300 |
Dec 31, 2020 | 12.48 | 12.63 | 12.42 | 12.57 | 12.43 | 89,700 |
Dec 30, 2020 | 12.65 | 12.67 | 12.42 | 12.48 | 12.34 | 84,000 |
Dec 29, 2020 | 12.75 | 12.75 | 12.39 | 12.55 | 12.41 | 110,700 |
Dec 28, 2020 | 12.53 | 12.73 | 12.47 | 12.65 | 12.51 | 157,500 |
Dec 24, 2020 | 12.50 | 12.57 | 12.41 | 12.42 | 12.28 | 64,600 |
Dec 23, 2020 | 12.34 | 12.69 | 12.34 | 12.49 | 12.35 | 124,600 |
Dec 22, 2020 | 12.28 | 12.39 | 12.09 | 12.25 | 12.12 | 235,300 |
Dec 21, 2020 | 12.45 | 12.48 | 12.03 | 12.21 | 12.08 | 277,600 |
Dec 18, 2020 | 12.89 | 13.04 | 12.46 | 12.63 | 12.49 | 983,500 |
Dec 17, 2020 | 12.75 | 12.88 | 12.58 | 12.78 | 12.64 | 267,700 |
Dec 16, 2020 | 13.09 | 13.10 | 12.66 | 12.75 | 12.61 | 301,100 |
Dec 15, 2020 | 13.30 | 13.30 | 12.72 | 13.06 | 12.92 | 198,300 |
Dec 14, 2020 | 12.99 | 13.22 | 12.90 | 13.11 | 12.97 | 215,800 |
Dec 11, 2020 | 12.78 | 13.06 | 12.78 | 12.90 | 12.76 | 128,800 |
Dec 10, 2020 | 12.93 | 12.95 | 12.71 | 12.94 | 12.80 | 139,500 |
Dec 09, 2020 | 13.10 | 13.13 | 12.89 | 12.97 | 12.83 | 134,600 |
Dec 08, 2020 | 12.90 | 13.15 | 12.83 | 13.01 | 12.87 | 201,500 |
Dec 07, 2020 | 12.96 | 13.13 | 12.74 | 12.95 | 12.81 | 225,700 |
Dec 04, 2020 | 12.66 | 13.09 | 12.56 | 13.00 | 12.86 | 140,700 |
Dec 03, 2020 | 12.31 | 12.71 | 12.26 | 12.48 | 12.34 | 130,700 |
Dec 02, 2020 | 12.28 | 12.38 | 12.07 | 12.25 | 12.12 | 136,700 |
Dec 01, 2020 | 12.31 | 12.44 | 12.11 | 12.29 | 12.15 | 176,800 |
Nov 30, 2020 | 12.61 | 12.74 | 12.10 | 12.11 | 11.98 | 158,300 |
Nov 27, 2020 | 12.43 | 12.51 | 12.23 | 12.50 | 12.36 | 73,100 |
Nov 25, 2020 | 12.70 | 12.77 | 12.42 | 12.43 | 12.29 | 124,100 |
Nov 24, 2020 | 12.73 | 12.75 | 12.36 | 12.68 | 12.54 | 234,800 |
Nov 23, 2020 | 12.31 | 12.63 | 12.30 | 12.37 | 12.23 | 171,400 |
Nov 20, 2020 | 11.84 | 12.28 | 11.69 | 12.15 | 12.02 | 259,800 |
Nov 19, 2020 | 12.07 | 12.24 | 11.75 | 11.94 | 11.81 | 102,300 |
Nov 18, 2020 | 12.35 | 12.55 | 12.10 | 12.11 | 11.98 | 96,300 |
Nov 18, 2020 | 0.14 Dividend | |||||
Nov 17, 2020 | 11.87 | 12.61 | 11.87 | 12.51 | 12.23 | 177,000 |
Nov 16, 2020 | 12.22 | 12.32 | 12.03 | 12.14 | 11.87 | 153,000 |
Nov 13, 2020 | 11.76 | 12.08 | 11.74 | 12.04 | 11.77 | 104,200 |
Nov 12, 2020 | 11.70 | 11.75 | 11.43 | 11.64 | 11.38 | 105,000 |
Nov 11, 2020 | 12.16 | 12.16 | 11.62 | 11.78 | 11.52 | 130,000 |
Nov 10, 2020 | 12.03 | 12.20 | 11.80 | 12.14 | 11.87 | 129,600 |
Nov 09, 2020 | 11.66 | 12.36 | 11.45 | 11.91 | 11.65 | 203,800 |
Nov 06, 2020 | 11.08 | 11.29 | 10.90 | 10.97 | 10.73 | 123,800 |
Nov 05, 2020 | 11.06 | 11.38 | 11.06 | 11.24 | 10.99 | 117,800 |
Nov 04, 2020 | 11.11 | 11.21 | 10.96 | 11.06 | 10.82 | 104,500 |
Nov 03, 2020 | 11.04 | 11.36 | 11.02 | 11.22 | 10.97 | 118,000 |
Nov 02, 2020 | 10.91 | 10.97 | 10.71 | 10.86 | 10.62 | 105,300 |
Oct 30, 2020 | 10.70 | 10.94 | 10.66 | 10.74 | 10.50 | 119,300 |
Oct 29, 2020 | 10.68 | 10.91 | 10.61 | 10.79 | 10.55 | 79,200 |
Oct 28, 2020 | 10.90 | 10.95 | 10.69 | 10.75 | 10.51 | 129,100 |
Oct 27, 2020 | 11.00 | 11.09 | 10.84 | 10.98 | 10.74 | 191,600 |
Oct 26, 2020 | 11.26 | 11.32 | 10.97 | 11.02 | 10.78 | 278,100 |
Oct 23, 2020 | 11.61 | 11.66 | 11.32 | 11.39 | 11.14 | 96,500 |
Oct 22, 2020 | 11.40 | 11.56 | 11.27 | 11.53 | 11.28 | 99,400 |
Oct 21, 2020 | 11.45 | 11.56 | 11.35 | 11.39 | 11.14 | 93,100 |
Oct 20, 2020 | 11.60 | 11.64 | 11.41 | 11.44 | 11.19 | 126,800 |
Oct 19, 2020 | 11.77 | 11.77 | 11.45 | 11.49 | 11.24 | 119,600 |
Oct 16, 2020 | 11.51 | 11.81 | 11.51 | 11.70 | 11.44 | 85,700 |
Oct 15, 2020 | 11.50 | 11.68 | 11.38 | 11.60 | 11.34 | 75,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |