Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 01, 2021 | 17.63 | 17.77 | 17.53 | 17.67 | 17.67 | 508,800 |
Feb. 26, 2021 | 17.72 | 17.75 | 17.40 | 17.41 | 17.41 | 814,200 |
Feb. 25, 2021 | 17.71 | 17.89 | 17.70 | 17.73 | 17.73 | 2,044,900 |
Feb. 24, 2021 | 17.59 | 17.82 | 17.52 | 17.74 | 17.74 | 591,100 |
Feb. 23, 2021 | 17.65 | 17.72 | 17.49 | 17.62 | 17.62 | 714,400 |
Feb. 22, 2021 | 17.55 | 17.69 | 17.51 | 17.64 | 17.64 | 460,700 |
Feb. 19, 2021 | 17.67 | 17.67 | 17.52 | 17.57 | 17.57 | 513,300 |
Feb. 18, 2021 | 17.66 | 17.66 | 17.46 | 17.60 | 17.60 | 583,700 |
Feb. 17, 2021 | 17.89 | 17.89 | 17.60 | 17.70 | 17.70 | 507,400 |
Feb. 16, 2021 | 17.82 | 17.95 | 17.82 | 17.87 | 17.87 | 524,300 |
Feb. 12, 2021 | 17.61 | 17.78 | 17.59 | 17.78 | 17.78 | 1,635,700 |
Feb. 11, 2021 | 17.69 | 17.76 | 17.61 | 17.67 | 17.67 | 456,400 |
Feb. 11, 2021 | 0.078 Dividend | |||||
Feb. 10, 2021 | 17.86 | 17.88 | 17.66 | 17.73 | 17.65 | 605,300 |
Feb. 09, 2021 | 17.73 | 17.89 | 17.68 | 17.81 | 17.73 | 550,700 |
Feb. 08, 2021 | 17.83 | 17.84 | 17.72 | 17.75 | 17.67 | 405,500 |
Feb. 05, 2021 | 17.58 | 17.78 | 17.57 | 17.71 | 17.63 | 620,700 |
Feb. 04, 2021 | 17.51 | 17.59 | 17.40 | 17.58 | 17.50 | 421,200 |
Feb. 03, 2021 | 17.55 | 17.60 | 17.47 | 17.51 | 17.43 | 530,700 |
Feb. 02, 2021 | 17.35 | 17.64 | 17.32 | 17.62 | 17.54 | 668,900 |
Feb. 01, 2021 | 17.26 | 17.35 | 17.12 | 17.24 | 17.16 | 645,300 |
Jan. 29, 2021 | 17.34 | 17.36 | 17.06 | 17.13 | 17.05 | 1,028,500 |
Jan. 28, 2021 | 17.16 | 17.49 | 17.16 | 17.38 | 17.30 | 764,500 |
Jan. 27, 2021 | 17.50 | 17.58 | 17.15 | 17.16 | 17.08 | 1,061,200 |
Jan. 26, 2021 | 17.50 | 17.72 | 17.50 | 17.68 | 17.60 | 937,300 |
Jan. 25, 2021 | 17.49 | 17.51 | 17.34 | 17.40 | 17.32 | 1,207,400 |
Jan. 22, 2021 | 17.78 | 17.78 | 17.48 | 17.49 | 17.41 | 572,900 |
Jan. 21, 2021 | 17.78 | 17.86 | 17.71 | 17.78 | 17.70 | 606,700 |
Jan. 20, 2021 | 17.55 | 17.72 | 17.51 | 17.69 | 17.61 | 608,500 |
Jan. 19, 2021 | 17.66 | 17.69 | 17.48 | 17.51 | 17.43 | 668,500 |
Jan. 15, 2021 | 17.60 | 17.77 | 17.56 | 17.66 | 17.58 | 661,400 |
Jan. 14, 2021 | 17.70 | 17.86 | 17.56 | 17.71 | 17.63 | 820,000 |
Jan. 14, 2021 | 0.078 Dividend | |||||
Jan. 13, 2021 | 17.75 | 17.83 | 17.29 | 17.69 | 17.53 | 1,860,500 |
Jan. 12, 2021 | 17.93 | 17.93 | 17.70 | 17.75 | 17.59 | 881,100 |
Jan. 11, 2021 | 18.02 | 18.04 | 17.82 | 17.86 | 17.70 | 1,334,500 |
Jan. 08, 2021 | 17.80 | 18.18 | 17.80 | 18.08 | 17.92 | 1,839,500 |
Jan. 07, 2021 | 17.91 | 17.91 | 17.68 | 17.79 | 17.63 | 829,100 |
Jan. 06, 2021 | 17.93 | 17.95 | 17.81 | 17.89 | 17.73 | 795,700 |
Jan. 05, 2021 | 17.57 | 17.98 | 17.55 | 17.93 | 17.77 | 942,200 |
Jan. 04, 2021 | 17.61 | 17.69 | 17.42 | 17.55 | 17.40 | 957,900 |
Dec. 31, 2020 | 17.56 | 17.66 | 17.49 | 17.56 | 17.41 | 438,300 |
Dec. 30, 2020 | 17.56 | 17.78 | 17.56 | 17.56 | 17.41 | 728,500 |
Dec. 29, 2020 | 17.45 | 17.66 | 17.27 | 17.46 | 17.31 | 3,351,300 |
Dec. 28, 2020 | 17.59 | 17.59 | 17.26 | 17.28 | 17.13 | 492,300 |
Dec. 24, 2020 | 17.29 | 17.52 | 17.29 | 17.46 | 17.31 | 1,307,500 |
Dec. 23, 2020 | 17.38 | 17.46 | 17.29 | 17.38 | 17.23 | 1,215,600 |
Dec. 22, 2020 | 17.40 | 17.41 | 17.28 | 17.31 | 17.16 | 1,122,800 |
Dec. 21, 2020 | 17.55 | 17.56 | 17.29 | 17.42 | 17.27 | 1,665,300 |
Dec. 18, 2020 | 17.77 | 17.86 | 17.65 | 17.72 | 17.56 | 1,468,700 |
Dec. 17, 2020 | 17.92 | 17.92 | 17.61 | 17.80 | 17.64 | 1,302,900 |
Dec. 16, 2020 | 18.18 | 18.22 | 17.83 | 17.86 | 17.70 | 549,200 |
Dec. 15, 2020 | 18.28 | 18.28 | 18.09 | 18.18 | 18.02 | 658,600 |
Dec. 14, 2020 | 18.20 | 18.30 | 18.12 | 18.14 | 17.98 | 973,800 |
Dec. 14, 2020 | 0.077 Dividend | |||||
Dec. 11, 2020 | 18.23 | 18.32 | 18.11 | 18.25 | 18.01 | 1,054,900 |
Dec. 10, 2020 | 18.25 | 18.35 | 18.09 | 18.29 | 18.05 | 563,800 |
Dec. 09, 2020 | 18.32 | 18.32 | 18.18 | 18.23 | 17.99 | 367,600 |
Dec. 08, 2020 | 17.91 | 18.31 | 17.84 | 18.20 | 17.96 | 652,800 |
Dec. 07, 2020 | 18.02 | 18.02 | 17.92 | 17.96 | 17.73 | 861,300 |
Dec. 04, 2020 | 18.36 | 18.36 | 18.01 | 18.11 | 17.88 | 888,400 |
Dec. 03, 2020 | 17.78 | 18.43 | 17.71 | 18.25 | 18.01 | 1,141,500 |
Dec. 02, 2020 | 17.60 | 17.86 | 17.52 | 17.78 | 17.55 | 550,900 |
Dec. 01, 2020 | 17.60 | 17.73 | 17.35 | 17.64 | 17.41 | 1,211,900 |
Nov. 30, 2020 | 17.51 | 17.59 | 17.34 | 17.39 | 17.16 | 946,600 |
Nov. 27, 2020 | 17.54 | 17.61 | 17.41 | 17.53 | 17.30 | 586,300 |
Nov. 25, 2020 | 17.70 | 17.71 | 17.44 | 17.49 | 17.26 | 1,527,000 |
Nov. 24, 2020 | 17.51 | 17.78 | 17.47 | 17.70 | 17.47 | 1,113,700 |
Nov. 23, 2020 | 17.58 | 17.67 | 17.42 | 17.43 | 17.20 | 1,112,300 |
Nov. 20, 2020 | 17.65 | 17.74 | 17.56 | 17.57 | 17.34 | 726,400 |
Nov. 19, 2020 | 17.62 | 17.75 | 17.55 | 17.68 | 17.45 | 1,202,700 |
Nov. 18, 2020 | 17.47 | 17.67 | 17.34 | 17.59 | 17.36 | 1,404,800 |
Nov. 17, 2020 | 17.70 | 17.81 | 17.35 | 17.40 | 17.17 | 1,756,000 |
Nov. 16, 2020 | 17.66 | 17.77 | 17.55 | 17.73 | 17.50 | 718,200 |
Nov. 13, 2020 | 17.31 | 17.58 | 17.31 | 17.40 | 17.17 | 743,900 |
Nov. 12, 2020 | 17.79 | 17.81 | 17.27 | 17.31 | 17.09 | 708,700 |
Nov. 12, 2020 | 0.076 Dividend | |||||
Nov. 11, 2020 | 17.87 | 18.10 | 17.79 | 17.92 | 17.61 | 925,400 |
Nov. 10, 2020 | 17.50 | 17.88 | 17.50 | 17.78 | 17.47 | 921,800 |
Nov. 09, 2020 | 17.95 | 18.09 | 17.49 | 17.50 | 17.20 | 985,100 |
Nov. 06, 2020 | 17.35 | 17.48 | 17.22 | 17.25 | 16.95 | 725,700 |
Nov. 05, 2020 | 17.15 | 17.49 | 17.14 | 17.34 | 17.04 | 634,700 |
Nov. 04, 2020 | 16.78 | 17.06 | 16.58 | 16.90 | 16.61 | 777,300 |
Nov. 03, 2020 | 16.77 | 16.91 | 16.57 | 16.72 | 16.43 | 628,000 |
Nov. 02, 2020 | 16.66 | 16.76 | 16.38 | 16.52 | 16.24 | 832,000 |
Oct. 30, 2020 | 16.95 | 16.95 | 16.12 | 16.50 | 16.22 | 1,245,800 |
Oct. 29, 2020 | 16.54 | 16.81 | 16.38 | 16.73 | 16.44 | 614,800 |
Oct. 28, 2020 | 16.91 | 16.93 | 16.52 | 16.54 | 16.26 | 567,000 |
Oct. 27, 2020 | 17.29 | 17.30 | 17.10 | 17.14 | 16.85 | 420,700 |
Oct. 26, 2020 | 17.51 | 17.52 | 17.22 | 17.32 | 17.02 | 426,200 |
Oct. 23, 2020 | 17.70 | 17.85 | 17.60 | 17.69 | 17.39 | 320,600 |
Oct. 22, 2020 | 17.52 | 17.82 | 17.52 | 17.78 | 17.47 | 461,000 |
Oct. 21, 2020 | 17.55 | 17.65 | 17.47 | 17.52 | 17.22 | 377,600 |
Oct. 20, 2020 | 17.69 | 17.69 | 17.42 | 17.56 | 17.26 | 397,500 |
Oct. 19, 2020 | 17.59 | 17.80 | 17.46 | 17.53 | 17.23 | 640,300 |
Oct. 16, 2020 | 17.65 | 17.68 | 17.45 | 17.51 | 17.21 | 681,700 |
Oct. 15, 2020 | 17.37 | 17.62 | 17.33 | 17.57 | 17.27 | 447,100 |
Oct. 14, 2020 | 17.73 | 17.77 | 17.40 | 17.58 | 17.28 | 644,300 |
Oct. 14, 2020 | 0.075 Dividend | |||||
Oct. 13, 2020 | 18.16 | 18.18 | 17.71 | 17.75 | 17.37 | 1,032,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |