Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 20, 2021 | 17.69 | 17.68 | 17.58 | 17.64 | 17.64 | 6,872 |
Jan. 19, 2021 | 17.77 | 17.77 | 17.28 | 17.40 | 17.40 | 125,100 |
Jan. 15, 2021 | 17.86 | 18.00 | 17.68 | 17.91 | 17.91 | 94,600 |
Jan. 14, 2021 | 18.42 | 18.64 | 18.13 | 18.26 | 18.26 | 353,400 |
Jan. 13, 2021 | 18.28 | 18.40 | 18.10 | 18.20 | 18.20 | 96,500 |
Jan. 12, 2021 | 17.87 | 18.57 | 17.83 | 18.55 | 18.55 | 67,000 |
Jan. 11, 2021 | 18.10 | 18.22 | 17.65 | 17.88 | 17.88 | 69,400 |
Jan. 08, 2021 | 18.08 | 18.20 | 17.76 | 18.00 | 18.00 | 157,400 |
Jan. 07, 2021 | 17.78 | 18.44 | 17.74 | 18.02 | 18.02 | 87,400 |
Jan. 06, 2021 | 17.14 | 17.88 | 16.99 | 17.75 | 17.75 | 173,800 |
Jan. 05, 2021 | 16.98 | 17.30 | 16.88 | 17.06 | 17.06 | 70,500 |
Jan. 04, 2021 | 17.24 | 17.36 | 16.98 | 17.08 | 17.08 | 66,100 |
Dec. 31, 2020 | 17.18 | 17.42 | 17.08 | 17.21 | 17.21 | 89,300 |
Dec. 30, 2020 | 17.07 | 17.64 | 17.07 | 17.39 | 17.39 | 30,700 |
Dec. 29, 2020 | 17.23 | 17.47 | 17.09 | 17.09 | 17.09 | 47,300 |
Dec. 28, 2020 | 17.64 | 17.64 | 17.06 | 17.19 | 17.19 | 37,400 |
Dec. 24, 2020 | 17.63 | 17.74 | 17.46 | 17.46 | 17.46 | 25,800 |
Dec. 23, 2020 | 17.67 | 18.06 | 17.52 | 17.68 | 17.68 | 52,200 |
Dec. 22, 2020 | 17.46 | 17.68 | 17.38 | 17.62 | 17.62 | 69,400 |
Dec. 21, 2020 | 17.16 | 17.60 | 17.16 | 17.47 | 17.47 | 57,500 |
Dec. 18, 2020 | 17.45 | 18.21 | 16.92 | 17.15 | 17.15 | 225,800 |
Dec. 17, 2020 | 17.77 | 17.86 | 17.37 | 17.39 | 17.39 | 78,800 |
Dec. 16, 2020 | 17.90 | 17.90 | 17.44 | 17.58 | 17.58 | 43,000 |
Dec. 15, 2020 | 17.45 | 18.20 | 17.39 | 17.90 | 17.90 | 69,900 |
Dec. 14, 2020 | 17.63 | 17.86 | 17.18 | 17.31 | 17.31 | 49,000 |
Dec. 11, 2020 | 17.73 | 18.01 | 17.46 | 17.56 | 17.56 | 47,500 |
Dec. 10, 2020 | 17.56 | 18.13 | 17.50 | 17.85 | 17.85 | 101,900 |
Dec. 09, 2020 | 18.00 | 18.06 | 17.39 | 17.61 | 17.61 | 98,000 |
Dec. 08, 2020 | 18.18 | 18.40 | 17.71 | 17.94 | 17.94 | 91,300 |
Dec. 07, 2020 | 18.33 | 18.44 | 18.09 | 18.20 | 18.20 | 93,300 |
Dec. 04, 2020 | 18.02 | 18.47 | 17.95 | 18.22 | 18.22 | 257,600 |
Dec. 03, 2020 | 17.92 | 18.29 | 17.63 | 17.87 | 17.87 | 66,500 |
Dec. 02, 2020 | 18.15 | 18.47 | 17.83 | 17.93 | 17.93 | 39,400 |
Dec. 01, 2020 | 18.01 | 18.22 | 17.87 | 18.05 | 18.05 | 70,000 |
Dec. 01, 2020 | 0.15 Dividend | |||||
Nov. 30, 2020 | 18.30 | 18.31 | 17.73 | 17.78 | 17.63 | 122,200 |
Nov. 27, 2020 | 18.22 | 18.37 | 18.02 | 18.20 | 18.05 | 52,900 |
Nov. 25, 2020 | 18.20 | 18.81 | 17.89 | 18.37 | 18.22 | 82,100 |
Nov. 24, 2020 | 18.03 | 18.38 | 17.98 | 18.13 | 17.98 | 176,600 |
Nov. 23, 2020 | 17.98 | 18.20 | 17.90 | 17.97 | 17.82 | 27,500 |
Nov. 20, 2020 | 18.02 | 18.46 | 17.65 | 17.96 | 17.81 | 46,300 |
Nov. 19, 2020 | 17.94 | 18.20 | 17.72 | 17.97 | 17.82 | 43,000 |
Nov. 18, 2020 | 18.20 | 18.50 | 17.91 | 17.95 | 17.80 | 81,700 |
Nov. 17, 2020 | 18.02 | 18.30 | 17.59 | 18.23 | 18.08 | 184,800 |
Nov. 16, 2020 | 17.45 | 18.05 | 17.41 | 18.04 | 17.89 | 127,900 |
Nov. 13, 2020 | 17.13 | 17.41 | 17.05 | 17.22 | 17.07 | 32,700 |
Nov. 12, 2020 | 17.38 | 17.67 | 16.90 | 17.02 | 16.88 | 82,600 |
Nov. 11, 2020 | 17.39 | 17.93 | 17.28 | 17.39 | 17.24 | 43,200 |
Nov. 10, 2020 | 17.63 | 17.66 | 17.02 | 17.30 | 17.15 | 121,000 |
Nov. 09, 2020 | 17.54 | 17.74 | 17.08 | 17.46 | 17.31 | 136,700 |
Nov. 06, 2020 | 16.96 | 17.14 | 16.71 | 17.04 | 16.90 | 64,600 |
Nov. 05, 2020 | 16.32 | 17.11 | 16.32 | 17.03 | 16.89 | 57,200 |
Nov. 04, 2020 | 16.15 | 16.49 | 15.91 | 16.25 | 16.11 | 61,200 |
Nov. 03, 2020 | 16.40 | 16.58 | 16.13 | 16.18 | 16.04 | 82,100 |
Nov. 02, 2020 | 16.52 | 16.71 | 16.17 | 16.28 | 16.14 | 447,300 |
Oct. 30, 2020 | 16.31 | 16.57 | 16.26 | 16.48 | 16.34 | 50,500 |
Oct. 29, 2020 | 16.29 | 16.59 | 16.06 | 16.36 | 16.22 | 127,500 |
Oct. 28, 2020 | 16.01 | 16.38 | 15.86 | 16.37 | 16.23 | 59,200 |
Oct. 27, 2020 | 16.34 | 16.43 | 16.04 | 16.18 | 16.04 | 65,500 |
Oct. 26, 2020 | 16.82 | 16.82 | 15.85 | 16.40 | 16.26 | 96,200 |
Oct. 23, 2020 | 16.74 | 16.79 | 16.04 | 16.44 | 16.30 | 104,200 |
Oct. 22, 2020 | 15.00 | 16.78 | 14.72 | 16.33 | 16.19 | 239,200 |
Oct. 21, 2020 | 14.56 | 14.90 | 14.56 | 14.60 | 14.48 | 97,500 |
Oct. 20, 2020 | 14.10 | 14.72 | 13.93 | 14.56 | 14.44 | 85,700 |
Oct. 19, 2020 | 14.18 | 14.32 | 13.75 | 13.92 | 13.80 | 59,800 |
Oct. 16, 2020 | 14.27 | 14.34 | 14.03 | 14.04 | 13.92 | 70,900 |
Oct. 15, 2020 | 14.08 | 14.08 | 13.65 | 14.03 | 13.91 | 45,000 |
Oct. 14, 2020 | 14.09 | 14.30 | 13.96 | 14.19 | 14.07 | 72,000 |
Oct. 13, 2020 | 14.00 | 14.19 | 13.85 | 13.98 | 13.86 | 37,100 |
Oct. 12, 2020 | 13.94 | 14.20 | 13.80 | 14.11 | 13.99 | 36,600 |
Oct. 09, 2020 | 13.66 | 13.97 | 13.66 | 13.77 | 13.65 | 51,100 |
Oct. 08, 2020 | 13.48 | 13.62 | 13.40 | 13.57 | 13.46 | 64,300 |
Oct. 07, 2020 | 13.62 | 13.85 | 13.36 | 13.48 | 13.37 | 54,300 |
Oct. 06, 2020 | 14.12 | 14.30 | 13.50 | 13.61 | 13.50 | 117,800 |
Oct. 05, 2020 | 14.34 | 14.61 | 14.10 | 14.19 | 14.07 | 55,700 |
Oct. 02, 2020 | 14.17 | 14.55 | 14.00 | 14.05 | 13.93 | 43,600 |
Oct. 01, 2020 | 14.11 | 14.42 | 14.06 | 14.17 | 14.05 | 39,500 |
Sep. 30, 2020 | 14.36 | 14.38 | 13.94 | 14.05 | 13.93 | 24,900 |
Sep. 29, 2020 | 13.90 | 14.53 | 13.89 | 14.33 | 14.21 | 57,400 |
Sep. 28, 2020 | 13.86 | 14.27 | 13.86 | 13.95 | 13.83 | 50,200 |
Sep. 25, 2020 | 13.86 | 13.89 | 13.60 | 13.71 | 13.59 | 36,600 |
Sep. 24, 2020 | 13.86 | 14.26 | 13.61 | 13.89 | 13.77 | 41,400 |
Sep. 23, 2020 | 14.52 | 14.73 | 13.78 | 13.79 | 13.67 | 54,100 |
Sep. 22, 2020 | 15.22 | 15.22 | 14.42 | 14.60 | 14.48 | 82,000 |
Sep. 21, 2020 | 14.86 | 15.41 | 14.67 | 15.29 | 15.16 | 84,200 |
Sep. 18, 2020 | 15.27 | 15.66 | 14.78 | 15.06 | 14.93 | 206,200 |
Sep. 17, 2020 | 14.56 | 15.24 | 14.22 | 15.15 | 15.02 | 36,000 |
Sep. 16, 2020 | 14.97 | 15.19 | 14.78 | 14.85 | 14.72 | 40,900 |
Sep. 16, 2020 | 0.15 Dividend | |||||
Sep. 15, 2020 | 15.24 | 15.41 | 15.08 | 15.13 | 14.85 | 16,500 |
Sep. 14, 2020 | 15.19 | 15.37 | 15.03 | 15.09 | 14.81 | 13,200 |
Sep. 11, 2020 | 14.99 | 15.20 | 14.82 | 14.99 | 14.72 | 17,200 |
Sep. 10, 2020 | 14.91 | 15.25 | 14.85 | 14.93 | 14.66 | 24,000 |
Sep. 09, 2020 | 15.29 | 15.37 | 14.78 | 14.79 | 14.52 | 36,400 |
Sep. 08, 2020 | 15.74 | 15.74 | 15.03 | 15.07 | 14.79 | 26,600 |
Sep. 04, 2020 | 15.10 | 16.08 | 15.10 | 15.90 | 15.61 | 76,000 |
Sep. 03, 2020 | 15.66 | 15.66 | 14.50 | 15.08 | 14.80 | 85,500 |
Sep. 02, 2020 | 15.34 | 15.78 | 15.05 | 15.74 | 15.45 | 40,500 |
Sep. 01, 2020 | 15.27 | 15.54 | 15.18 | 15.30 | 15.02 | 20,800 |
Aug. 31, 2020 | 15.18 | 15.30 | 14.96 | 15.22 | 14.94 | 38,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |