Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Jan 14, 2021 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Jan 13, 2021 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Jan 12, 2021 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Jan 11, 2021 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
Jan 08, 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Jan 07, 2021 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Jan 06, 2021 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Jan 05, 2021 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Jan 04, 2021 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Dec 31, 2020 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
Dec 31, 2020 | 0.03 Dividend | |||||
Dec 30, 2020 | 11.76 | 11.76 | 11.76 | 11.76 | 11.73 | - |
Dec 29, 2020 | 11.73 | 11.73 | 11.73 | 11.73 | 11.70 | - |
Dec 29, 2020 | 0.369 Dividend | |||||
Dec 28, 2020 | 12.10 | 12.10 | 12.10 | 12.10 | 11.70 | - |
Dec 24, 2020 | 12.10 | 12.10 | 12.10 | 12.10 | 11.70 | - |
Dec 23, 2020 | 12.07 | 12.07 | 12.07 | 12.07 | 11.67 | - |
Dec 22, 2020 | 12.11 | 12.11 | 12.11 | 12.11 | 11.71 | - |
Dec 21, 2020 | 12.08 | 12.08 | 12.08 | 12.08 | 11.68 | - |
Dec 18, 2020 | 12.06 | 12.06 | 12.06 | 12.06 | 11.66 | - |
Dec 17, 2020 | 12.08 | 12.08 | 12.08 | 12.08 | 11.68 | - |
Dec 16, 2020 | 12.09 | 12.09 | 12.09 | 12.09 | 11.69 | - |
Dec 15, 2020 | 12.09 | 12.09 | 12.09 | 12.09 | 11.69 | - |
Dec 14, 2020 | 12.12 | 12.12 | 12.12 | 12.12 | 11.72 | - |
Dec 11, 2020 | 12.14 | 12.14 | 12.14 | 12.14 | 11.74 | - |
Dec 10, 2020 | 12.13 | 12.13 | 12.13 | 12.13 | 11.73 | - |
Dec 09, 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 11.65 | - |
Dec 08, 2020 | 12.12 | 12.12 | 12.12 | 12.12 | 11.72 | - |
Dec 07, 2020 | 12.12 | 12.12 | 12.12 | 12.12 | 11.72 | - |
Dec 04, 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 11.65 | - |
Dec 03, 2020 | 12.17 | 12.17 | 12.17 | 12.17 | 11.77 | - |
Dec 02, 2020 | 12.09 | 12.09 | 12.09 | 12.09 | 11.69 | - |
Dec 01, 2020 | 12.15 | 12.15 | 12.15 | 12.15 | 11.75 | - |
Nov 30, 2020 | 12.21 | 12.21 | 12.21 | 12.21 | 11.81 | - |
Nov 30, 2020 | 0.03 Dividend | |||||
Nov 27, 2020 | 12.19 | 12.19 | 12.19 | 12.19 | 11.76 | - |
Nov 25, 2020 | 12.10 | 12.10 | 12.10 | 12.10 | 11.67 | - |
Nov 24, 2020 | 12.13 | 12.13 | 12.13 | 12.13 | 11.70 | - |
Nov 23, 2020 | 12.19 | 12.19 | 12.19 | 12.19 | 11.76 | - |
Nov 20, 2020 | 12.21 | 12.21 | 12.21 | 12.21 | 11.78 | - |
Nov 19, 2020 | 12.14 | 12.14 | 12.14 | 12.14 | 11.71 | - |
Nov 18, 2020 | 12.07 | 12.07 | 12.07 | 12.07 | 11.64 | - |
Nov 17, 2020 | 12.01 | 12.01 | 12.01 | 12.01 | 11.59 | - |
Nov 16, 2020 | 11.93 | 11.93 | 11.93 | 11.93 | 11.51 | - |
Nov 13, 2020 | 11.94 | 11.94 | 11.94 | 11.94 | 11.52 | - |
Nov 12, 2020 | 11.95 | 11.95 | 11.95 | 11.95 | 11.53 | - |
Nov 11, 2020 | 11.84 | 11.84 | 11.84 | 11.84 | 11.42 | - |
Nov 10, 2020 | 11.82 | 11.82 | 11.82 | 11.82 | 11.40 | - |
Nov 09, 2020 | 11.95 | 11.95 | 11.95 | 11.95 | 11.53 | - |
Nov 06, 2020 | 11.95 | 11.95 | 11.95 | 11.95 | 11.53 | - |
Nov 05, 2020 | 12.02 | 12.02 | 12.02 | 12.02 | 11.60 | - |
Nov 04, 2020 | 11.92 | 11.92 | 11.92 | 11.92 | 11.50 | - |
Nov 03, 2020 | 11.72 | 11.72 | 11.72 | 11.72 | 11.31 | - |
Nov 02, 2020 | 11.73 | 11.73 | 11.73 | 11.73 | 11.32 | - |
Oct 30, 2020 | 11.68 | 11.68 | 11.68 | 11.68 | 11.27 | - |
Oct 30, 2020 | 0.03 Dividend | |||||
Oct 29, 2020 | 11.78 | 11.78 | 11.78 | 11.78 | 11.33 | - |
Oct 28, 2020 | 11.87 | 11.87 | 11.87 | 11.87 | 11.42 | - |
Oct 27, 2020 | 11.88 | 11.88 | 11.88 | 11.88 | 11.43 | - |
Oct 26, 2020 | 11.83 | 11.83 | 11.83 | 11.83 | 11.38 | - |
Oct 23, 2020 | 11.75 | 11.75 | 11.75 | 11.75 | 11.31 | - |
Oct 22, 2020 | 11.70 | 11.70 | 11.70 | 11.70 | 11.26 | - |
Oct 21, 2020 | 11.79 | 11.79 | 11.79 | 11.79 | 11.34 | - |
Oct 20, 2020 | 11.82 | 11.82 | 11.82 | 11.82 | 11.37 | - |
Oct 19, 2020 | 11.89 | 11.89 | 11.89 | 11.89 | 11.44 | - |
Oct 16, 2020 | 11.93 | 11.93 | 11.93 | 11.93 | 11.48 | - |
Oct 15, 2020 | 11.93 | 11.93 | 11.93 | 11.93 | 11.48 | - |
Oct 14, 2020 | 11.96 | 11.96 | 11.96 | 11.96 | 11.51 | - |
Oct 13, 2020 | 11.94 | 11.94 | 11.94 | 11.94 | 11.49 | - |
Oct 12, 2020 | 11.87 | 11.87 | 11.87 | 11.87 | 11.42 | - |
Oct 09, 2020 | 11.84 | 11.84 | 11.84 | 11.84 | 11.39 | - |
Oct 08, 2020 | 11.84 | 11.84 | 11.84 | 11.84 | 11.39 | - |
Oct 07, 2020 | 11.78 | 11.78 | 11.78 | 11.78 | 11.33 | - |
Oct 06, 2020 | 11.84 | 11.84 | 11.84 | 11.84 | 11.39 | - |
Oct 05, 2020 | 11.75 | 11.75 | 11.75 | 11.75 | 11.31 | - |
Oct 02, 2020 | 11.88 | 11.88 | 11.88 | 11.88 | 11.43 | - |
Oct 01, 2020 | 11.91 | 11.91 | 11.91 | 11.91 | 11.46 | - |
Sep 30, 2020 | 11.88 | 11.88 | 11.88 | 11.88 | 11.43 | - |
Sep 30, 2020 | 0.03 Dividend | |||||
Sep 29, 2020 | 11.94 | 11.94 | 11.94 | 11.94 | 11.46 | - |
Sep 28, 2020 | 11.93 | 11.93 | 11.93 | 11.93 | 11.45 | - |
Sep 25, 2020 | 11.95 | 11.95 | 11.95 | 11.95 | 11.47 | - |
Sep 24, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 11.52 | - |
Sep 23, 2020 | 12.03 | 12.03 | 12.03 | 12.03 | 11.55 | - |
Sep 22, 2020 | 12.04 | 12.04 | 12.04 | 12.04 | 11.56 | - |
Sep 21, 2020 | 12.06 | 12.06 | 12.06 | 12.06 | 11.57 | - |
Sep 18, 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 11.57 | - |
Sep 17, 2020 | 12.07 | 12.07 | 12.07 | 12.07 | 11.58 | - |
Sep 16, 2020 | 12.04 | 12.04 | 12.04 | 12.04 | 11.56 | - |
Sep 15, 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 11.57 | - |
Sep 14, 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 11.57 | - |
Sep 11, 2020 | 12.06 | 12.06 | 12.06 | 12.06 | 11.57 | - |
Sep 10, 2020 | 12.04 | 12.04 | 12.04 | 12.04 | 11.56 | - |
Sep 09, 2020 | 12.01 | 12.01 | 12.01 | 12.01 | 11.53 | - |
Sep 08, 2020 | 12.04 | 12.04 | 12.04 | 12.04 | 11.56 | - |
Sep 04, 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 11.57 | - |
Sep 03, 2020 | 12.18 | 12.18 | 12.18 | 12.18 | 11.69 | - |
Sep 02, 2020 | 12.16 | 12.16 | 12.16 | 12.16 | 11.67 | - |
Sep 01, 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 11.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |