15.79 +0.01 (0.06%)
After hours: 4:01PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 20, 2021 | 15.58 | 15.88 | 15.41 | 15.79 | 15.79 | 141,962 |
Jan 19, 2021 | 15.50 | 15.65 | 15.27 | 15.58 | 15.58 | 175,100 |
Jan 15, 2021 | 15.33 | 15.68 | 15.17 | 15.41 | 15.41 | 143,600 |
Jan 14, 2021 | 15.66 | 15.66 | 15.49 | 15.57 | 15.57 | 120,600 |
Jan 13, 2021 | 15.63 | 15.75 | 15.42 | 15.52 | 15.52 | 129,100 |
Jan 12, 2021 | 15.63 | 15.89 | 15.63 | 15.70 | 15.70 | 157,600 |
Jan 11, 2021 | 15.51 | 15.68 | 15.50 | 15.57 | 15.57 | 95,100 |
Jan 08, 2021 | 15.80 | 15.84 | 15.37 | 15.53 | 15.53 | 117,000 |
Jan 07, 2021 | 15.91 | 15.91 | 15.47 | 15.82 | 15.82 | 142,000 |
Jan 06, 2021 | 15.44 | 16.11 | 15.43 | 15.87 | 15.87 | 236,200 |
Jan 05, 2021 | 15.08 | 15.40 | 15.00 | 15.13 | 15.13 | 187,300 |
Jan 04, 2021 | 15.11 | 15.38 | 14.66 | 15.10 | 15.10 | 226,500 |
Dec 31, 2020 | 14.84 | 15.18 | 14.63 | 15.11 | 15.11 | 160,500 |
Dec 30, 2020 | 14.74 | 14.97 | 14.59 | 14.86 | 14.86 | 168,800 |
Dec 29, 2020 | 14.85 | 14.90 | 14.54 | 14.70 | 14.70 | 203,800 |
Dec 28, 2020 | 14.91 | 15.23 | 14.79 | 14.83 | 14.83 | 196,700 |
Dec 24, 2020 | 14.65 | 14.79 | 14.53 | 14.75 | 14.75 | 38,100 |
Dec 23, 2020 | 14.46 | 14.94 | 14.41 | 14.66 | 14.66 | 144,900 |
Dec 22, 2020 | 14.63 | 14.67 | 14.39 | 14.49 | 14.49 | 112,900 |
Dec 21, 2020 | 14.68 | 14.76 | 14.39 | 14.52 | 14.52 | 289,000 |
Dec 18, 2020 | 14.74 | 15.11 | 14.74 | 14.87 | 14.87 | 844,300 |
Dec 17, 2020 | 15.11 | 15.17 | 14.62 | 14.77 | 14.77 | 220,600 |
Dec 16, 2020 | 15.49 | 15.49 | 14.91 | 15.12 | 15.12 | 217,800 |
Dec 15, 2020 | 15.17 | 15.48 | 14.96 | 15.41 | 15.41 | 194,700 |
Dec 14, 2020 | 14.53 | 15.20 | 14.50 | 15.06 | 15.06 | 268,300 |
Dec 11, 2020 | 14.56 | 14.88 | 14.41 | 14.44 | 14.44 | 172,800 |
Dec 10, 2020 | 14.76 | 14.83 | 14.40 | 14.74 | 14.74 | 144,200 |
Dec 10, 2020 | 0.29 Dividend | |||||
Dec 09, 2020 | 15.21 | 15.41 | 14.79 | 15.05 | 14.76 | 211,400 |
Dec 08, 2020 | 14.50 | 15.17 | 14.50 | 15.13 | 14.84 | 290,500 |
Dec 07, 2020 | 14.45 | 15.02 | 14.30 | 14.66 | 14.38 | 229,400 |
Dec 04, 2020 | 14.30 | 14.48 | 14.23 | 14.46 | 14.18 | 208,800 |
Dec 03, 2020 | 14.40 | 14.48 | 14.02 | 14.21 | 13.94 | 243,200 |
Dec 02, 2020 | 14.20 | 14.41 | 14.05 | 14.27 | 14.00 | 210,300 |
Dec 01, 2020 | 14.28 | 14.44 | 13.97 | 14.16 | 13.89 | 210,300 |
Nov 30, 2020 | 14.41 | 14.49 | 13.93 | 13.96 | 13.69 | 324,100 |
Nov 27, 2020 | 14.79 | 14.80 | 14.32 | 14.57 | 14.29 | 132,600 |
Nov 25, 2020 | 14.98 | 15.05 | 14.65 | 14.72 | 14.44 | 280,300 |
Nov 24, 2020 | 15.00 | 15.35 | 14.78 | 15.21 | 14.92 | 267,300 |
Nov 23, 2020 | 14.53 | 14.93 | 14.52 | 14.77 | 14.49 | 238,700 |
Nov 20, 2020 | 13.98 | 14.46 | 13.94 | 14.46 | 14.18 | 920,200 |
Nov 19, 2020 | 13.99 | 14.19 | 13.72 | 14.18 | 13.91 | 248,300 |
Nov 18, 2020 | 14.40 | 14.59 | 14.03 | 14.07 | 13.80 | 207,500 |
Nov 17, 2020 | 14.27 | 14.55 | 14.04 | 14.40 | 14.12 | 222,800 |
Nov 16, 2020 | 13.78 | 14.83 | 13.78 | 14.51 | 14.23 | 418,000 |
Nov 13, 2020 | 13.31 | 13.55 | 12.94 | 13.51 | 13.25 | 382,400 |
Nov 12, 2020 | 13.12 | 13.33 | 12.82 | 13.23 | 12.98 | 251,300 |
Nov 11, 2020 | 13.88 | 13.88 | 13.15 | 13.34 | 13.08 | 252,900 |
Nov 10, 2020 | 13.27 | 13.92 | 13.24 | 13.82 | 13.55 | 340,300 |
Nov 09, 2020 | 12.88 | 13.89 | 12.88 | 13.10 | 12.85 | 444,100 |
Nov 06, 2020 | 12.46 | 12.46 | 11.97 | 12.11 | 11.88 | 243,700 |
Nov 05, 2020 | 12.43 | 12.55 | 12.17 | 12.37 | 12.13 | 226,800 |
Nov 04, 2020 | 12.86 | 12.92 | 12.27 | 12.44 | 12.20 | 374,900 |
Nov 03, 2020 | 13.26 | 13.26 | 12.38 | 12.56 | 12.32 | 330,500 |
Nov 02, 2020 | 12.60 | 12.86 | 12.32 | 12.84 | 12.59 | 311,900 |
Oct 30, 2020 | 12.37 | 12.83 | 12.16 | 12.47 | 12.23 | 612,100 |
Oct 29, 2020 | 11.06 | 12.13 | 10.84 | 12.03 | 11.80 | 550,600 |
Oct 28, 2020 | 12.90 | 12.98 | 10.94 | 11.08 | 10.87 | 933,700 |
Oct 27, 2020 | 14.11 | 14.22 | 13.45 | 13.45 | 13.19 | 133,100 |
Oct 26, 2020 | 14.12 | 14.25 | 13.72 | 14.10 | 13.83 | 153,500 |
Oct 23, 2020 | 14.35 | 14.43 | 14.27 | 14.35 | 14.07 | 95,400 |
Oct 22, 2020 | 13.93 | 14.30 | 13.86 | 14.29 | 14.01 | 175,400 |
Oct 21, 2020 | 13.66 | 14.04 | 13.56 | 13.94 | 13.67 | 125,100 |
Oct 20, 2020 | 13.92 | 14.10 | 13.57 | 13.69 | 13.43 | 151,400 |
Oct 19, 2020 | 14.36 | 14.39 | 13.75 | 13.78 | 13.51 | 147,300 |
Oct 16, 2020 | 14.32 | 14.46 | 14.06 | 14.32 | 14.04 | 107,500 |
Oct 15, 2020 | 13.90 | 14.48 | 13.80 | 14.36 | 14.08 | 183,500 |
Oct 14, 2020 | 14.10 | 14.29 | 13.95 | 14.02 | 13.75 | 116,500 |
Oct 13, 2020 | 14.33 | 14.48 | 13.91 | 14.10 | 13.83 | 171,200 |
Oct 12, 2020 | 14.18 | 14.54 | 14.05 | 14.45 | 14.17 | 171,600 |
Oct 09, 2020 | 14.29 | 14.39 | 14.11 | 14.20 | 13.93 | 105,500 |
Oct 08, 2020 | 14.34 | 14.41 | 14.11 | 14.29 | 14.01 | 127,700 |
Oct 07, 2020 | 14.32 | 14.37 | 13.95 | 14.21 | 13.94 | 200,400 |
Oct 06, 2020 | 14.51 | 14.63 | 14.21 | 14.26 | 13.99 | 195,500 |
Oct 05, 2020 | 14.17 | 14.38 | 14.06 | 14.34 | 14.06 | 131,700 |
Oct 02, 2020 | 13.65 | 14.24 | 13.65 | 14.06 | 13.79 | 202,200 |
Oct 01, 2020 | 13.84 | 13.95 | 13.55 | 13.85 | 13.58 | 227,100 |
Sep 30, 2020 | 13.74 | 14.12 | 13.66 | 13.84 | 13.57 | 318,400 |
Sep 29, 2020 | 14.45 | 14.45 | 13.65 | 13.69 | 13.43 | 206,200 |
Sep 28, 2020 | 14.38 | 14.63 | 14.33 | 14.41 | 14.13 | 236,000 |
Sep 25, 2020 | 14.43 | 14.57 | 13.96 | 14.18 | 13.91 | 233,100 |
Sep 24, 2020 | 14.63 | 14.86 | 13.86 | 14.56 | 14.28 | 402,400 |
Sep 23, 2020 | 15.48 | 15.67 | 14.87 | 14.88 | 14.59 | 209,700 |
Sep 22, 2020 | 15.89 | 16.22 | 15.51 | 15.54 | 15.24 | 134,300 |
Sep 21, 2020 | 16.12 | 16.20 | 15.52 | 15.93 | 15.62 | 223,100 |
Sep 18, 2020 | 16.64 | 16.79 | 16.34 | 16.41 | 16.09 | 745,000 |
Sep 17, 2020 | 16.44 | 16.62 | 16.18 | 16.55 | 16.23 | 197,500 |
Sep 16, 2020 | 16.90 | 16.95 | 16.65 | 16.67 | 16.35 | 169,700 |
Sep 15, 2020 | 17.58 | 17.94 | 16.87 | 16.91 | 16.58 | 181,700 |
Sep 14, 2020 | 17.33 | 17.58 | 17.16 | 17.52 | 17.18 | 208,600 |
Sep 11, 2020 | 17.32 | 17.60 | 17.12 | 17.19 | 16.86 | 184,400 |
Sep 10, 2020 | 18.09 | 18.16 | 17.31 | 17.33 | 17.00 | 357,400 |
Sep 09, 2020 | 18.24 | 18.44 | 18.04 | 18.13 | 17.78 | 158,600 |
Sep 08, 2020 | 18.56 | 18.56 | 18.01 | 18.16 | 17.81 | 262,100 |
Sep 04, 2020 | 18.96 | 18.96 | 18.38 | 18.63 | 18.27 | 145,500 |
Sep 03, 2020 | 18.76 | 19.10 | 18.41 | 18.56 | 18.20 | 194,200 |
Sep 02, 2020 | 18.69 | 18.91 | 18.53 | 18.68 | 18.32 | 139,100 |
Sep 01, 2020 | 18.44 | 18.67 | 18.33 | 18.67 | 18.31 | 165,400 |
Aug 31, 2020 | 18.75 | 18.83 | 18.51 | 18.55 | 18.19 | 217,600 |
Aug 28, 2020 | 18.95 | 19.00 | 18.66 | 18.82 | 18.46 | 161,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |