Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 25, 2021 | 14.39 | 14.75 | 14.27 | 14.60 | 14.60 | 21,936 |
Feb. 24, 2021 | 14.29 | 14.47 | 14.23 | 14.26 | 14.26 | 48,600 |
Feb. 23, 2021 | 14.26 | 14.45 | 14.18 | 14.21 | 14.21 | 50,700 |
Feb. 22, 2021 | 14.40 | 14.46 | 14.25 | 14.26 | 14.26 | 67,100 |
Feb. 19, 2021 | 14.27 | 14.39 | 14.19 | 14.39 | 14.39 | 71,400 |
Feb. 18, 2021 | 14.10 | 14.30 | 14.07 | 14.26 | 14.26 | 36,300 |
Feb. 17, 2021 | 14.21 | 14.30 | 14.05 | 14.10 | 14.10 | 64,000 |
Feb. 16, 2021 | 14.21 | 14.28 | 14.12 | 14.12 | 14.12 | 28,100 |
Feb. 12, 2021 | 14.24 | 14.28 | 14.08 | 14.22 | 14.22 | 63,000 |
Feb. 11, 2021 | 14.10 | 14.24 | 14.07 | 14.20 | 14.20 | 50,700 |
Feb. 10, 2021 | 14.16 | 14.23 | 14.04 | 14.08 | 14.08 | 52,800 |
Feb. 09, 2021 | 14.25 | 14.25 | 14.01 | 14.12 | 14.12 | 48,900 |
Feb. 08, 2021 | 14.25 | 14.25 | 13.99 | 14.24 | 14.24 | 70,700 |
Feb. 05, 2021 | 14.25 | 14.25 | 14.12 | 14.15 | 14.15 | 39,900 |
Feb. 04, 2021 | 14.02 | 14.21 | 14.02 | 14.16 | 14.16 | 71,600 |
Feb. 03, 2021 | 13.87 | 14.09 | 13.85 | 14.04 | 14.04 | 34,100 |
Feb. 02, 2021 | 13.86 | 14.04 | 13.84 | 13.93 | 13.93 | 49,500 |
Feb. 01, 2021 | 13.60 | 13.84 | 13.51 | 13.84 | 13.84 | 34,300 |
Jan. 29, 2021 | 13.52 | 13.75 | 13.45 | 13.55 | 13.55 | 52,600 |
Jan. 28, 2021 | 13.67 | 13.75 | 13.52 | 13.52 | 13.52 | 32,400 |
Jan. 27, 2021 | 13.81 | 13.96 | 13.54 | 13.66 | 13.66 | 70,300 |
Jan. 26, 2021 | 13.65 | 13.88 | 13.49 | 13.82 | 13.82 | 55,400 |
Jan. 25, 2021 | 13.59 | 13.74 | 13.55 | 13.72 | 13.72 | 34,600 |
Jan. 22, 2021 | 13.63 | 13.73 | 13.50 | 13.62 | 13.62 | 76,600 |
Jan. 21, 2021 | 13.52 | 13.70 | 13.45 | 13.55 | 13.55 | 46,000 |
Jan. 20, 2021 | 13.30 | 13.57 | 13.30 | 13.46 | 13.46 | 58,700 |
Jan. 19, 2021 | 13.70 | 13.70 | 13.29 | 13.30 | 13.30 | 99,200 |
Jan. 15, 2021 | 13.59 | 13.76 | 13.50 | 13.61 | 13.61 | 51,100 |
Jan. 14, 2021 | 13.66 | 13.78 | 13.56 | 13.65 | 13.65 | 56,100 |
Jan. 13, 2021 | 13.50 | 13.59 | 13.39 | 13.51 | 13.51 | 26,500 |
Jan. 12, 2021 | 13.45 | 13.54 | 13.28 | 13.50 | 13.50 | 87,700 |
Jan. 11, 2021 | 13.20 | 13.50 | 13.10 | 13.41 | 13.41 | 97,200 |
Jan. 08, 2021 | 13.55 | 13.70 | 13.31 | 13.36 | 13.36 | 94,200 |
Jan. 07, 2021 | 13.64 | 13.65 | 13.45 | 13.50 | 13.50 | 72,700 |
Jan. 06, 2021 | 13.72 | 13.77 | 13.51 | 13.58 | 13.58 | 110,600 |
Jan. 05, 2021 | 13.57 | 13.84 | 13.57 | 13.63 | 13.63 | 109,100 |
Jan. 04, 2021 | 13.61 | 13.73 | 13.25 | 13.49 | 13.49 | 58,800 |
Dec. 31, 2020 | 13.52 | 13.71 | 13.40 | 13.61 | 13.61 | 73,500 |
Dec. 30, 2020 | 13.24 | 13.59 | 13.24 | 13.48 | 13.48 | 73,000 |
Dec. 29, 2020 | 13.23 | 13.45 | 13.20 | 13.30 | 13.30 | 55,700 |
Dec. 28, 2020 | 13.30 | 13.50 | 13.21 | 13.24 | 13.24 | 36,900 |
Dec. 24, 2020 | 13.30 | 13.40 | 13.20 | 13.26 | 13.26 | 35,500 |
Dec. 23, 2020 | 13.53 | 13.53 | 13.30 | 13.35 | 13.35 | 57,500 |
Dec. 22, 2020 | 13.61 | 13.70 | 13.27 | 13.43 | 13.43 | 84,900 |
Dec. 21, 2020 | 13.70 | 13.78 | 13.55 | 13.60 | 13.60 | 108,100 |
Dec. 18, 2020 | 13.91 | 13.95 | 13.53 | 13.58 | 13.58 | 148,100 |
Dec. 18, 2020 | 0.355 Dividend | |||||
Dec. 17, 2020 | 14.38 | 14.43 | 14.22 | 14.37 | 14.02 | 237,500 |
Dec. 16, 2020 | 14.22 | 14.34 | 14.16 | 14.33 | 13.98 | 130,000 |
Dec. 15, 2020 | 13.92 | 14.19 | 13.86 | 14.15 | 13.80 | 71,200 |
Dec. 14, 2020 | 13.84 | 13.91 | 13.73 | 13.80 | 13.46 | 64,300 |
Dec. 11, 2020 | 13.79 | 13.90 | 13.55 | 13.75 | 13.41 | 102,600 |
Dec. 10, 2020 | 13.98 | 14.02 | 13.71 | 13.81 | 13.47 | 135,800 |
Dec. 09, 2020 | 13.73 | 14.09 | 13.73 | 13.94 | 13.60 | 105,100 |
Dec. 08, 2020 | 13.75 | 13.82 | 13.68 | 13.74 | 13.40 | 49,500 |
Dec. 07, 2020 | 13.89 | 13.93 | 13.63 | 13.75 | 13.41 | 64,800 |
Dec. 04, 2020 | 14.10 | 14.18 | 13.94 | 13.94 | 13.60 | 90,800 |
Dec. 03, 2020 | 13.69 | 14.09 | 13.58 | 13.96 | 13.62 | 87,500 |
Dec. 02, 2020 | 13.49 | 13.81 | 13.49 | 13.60 | 13.26 | 57,600 |
Dec. 01, 2020 | 13.60 | 13.85 | 13.34 | 13.55 | 13.22 | 56,700 |
Nov. 30, 2020 | 13.30 | 13.80 | 13.30 | 13.45 | 13.12 | 112,000 |
Nov. 27, 2020 | 13.11 | 13.56 | 13.06 | 13.47 | 13.14 | 100,600 |
Nov. 25, 2020 | 13.66 | 13.88 | 13.62 | 13.72 | 13.38 | 59,500 |
Nov. 24, 2020 | 13.85 | 14.00 | 13.53 | 13.72 | 13.38 | 119,200 |
Nov. 23, 2020 | 13.55 | 13.85 | 13.55 | 13.77 | 13.43 | 96,200 |
Nov. 20, 2020 | 13.78 | 13.82 | 13.40 | 13.45 | 13.12 | 84,800 |
Nov. 19, 2020 | 13.66 | 13.99 | 13.52 | 13.85 | 13.51 | 117,600 |
Nov. 18, 2020 | 13.17 | 13.91 | 13.17 | 13.46 | 13.13 | 205,100 |
Nov. 17, 2020 | 12.80 | 13.11 | 12.54 | 13.05 | 12.73 | 115,600 |
Nov. 16, 2020 | 12.24 | 12.74 | 12.08 | 12.64 | 12.33 | 218,200 |
Nov. 13, 2020 | 11.52 | 11.79 | 11.47 | 11.71 | 11.42 | 95,500 |
Nov. 12, 2020 | 11.49 | 11.65 | 11.39 | 11.55 | 11.26 | 49,000 |
Nov. 11, 2020 | 11.38 | 11.75 | 11.31 | 11.58 | 11.29 | 90,100 |
Nov. 10, 2020 | 10.80 | 11.37 | 10.71 | 11.30 | 11.02 | 124,500 |
Nov. 09, 2020 | 10.65 | 11.66 | 10.23 | 10.76 | 10.49 | 192,400 |
Nov. 06, 2020 | 10.59 | 10.59 | 10.28 | 10.42 | 10.16 | 64,800 |
Nov. 05, 2020 | 10.23 | 10.64 | 10.23 | 10.55 | 10.29 | 60,100 |
Nov. 04, 2020 | 10.15 | 10.39 | 10.05 | 10.23 | 9.98 | 44,100 |
Nov. 03, 2020 | 10.23 | 10.40 | 10.14 | 10.17 | 9.92 | 48,700 |
Nov. 02, 2020 | 10.04 | 10.41 | 10.04 | 10.13 | 9.88 | 49,400 |
Oct. 30, 2020 | 10.05 | 10.22 | 9.91 | 10.01 | 9.76 | 36,100 |
Oct. 29, 2020 | 10.35 | 10.35 | 10.09 | 10.11 | 9.86 | 40,800 |
Oct. 29, 2020 | 0.125 Dividend | |||||
Oct. 28, 2020 | 10.49 | 10.55 | 10.25 | 10.45 | 10.07 | 77,200 |
Oct. 27, 2020 | 10.60 | 10.80 | 10.58 | 10.60 | 10.21 | 50,000 |
Oct. 26, 2020 | 10.72 | 10.79 | 10.62 | 10.66 | 10.27 | 48,400 |
Oct. 23, 2020 | 10.70 | 10.92 | 10.61 | 10.72 | 10.33 | 56,500 |
Oct. 22, 2020 | 10.71 | 10.90 | 10.70 | 10.70 | 10.31 | 34,600 |
Oct. 21, 2020 | 10.86 | 10.89 | 10.59 | 10.76 | 10.37 | 52,400 |
Oct. 20, 2020 | 10.84 | 10.90 | 10.79 | 10.85 | 10.46 | 55,200 |
Oct. 19, 2020 | 10.89 | 10.93 | 10.76 | 10.81 | 10.42 | 57,400 |
Oct. 16, 2020 | 10.85 | 10.89 | 10.82 | 10.83 | 10.44 | 55,000 |
Oct. 15, 2020 | 10.77 | 10.85 | 10.77 | 10.85 | 10.46 | 48,300 |
Oct. 14, 2020 | 10.71 | 10.83 | 10.61 | 10.77 | 10.38 | 33,000 |
Oct. 13, 2020 | 10.58 | 10.78 | 10.58 | 10.77 | 10.38 | 31,500 |
Oct. 12, 2020 | 10.76 | 10.78 | 10.57 | 10.65 | 10.26 | 60,400 |
Oct. 09, 2020 | 10.59 | 10.75 | 10.52 | 10.70 | 10.31 | 61,800 |
Oct. 08, 2020 | 10.43 | 10.55 | 10.41 | 10.48 | 10.10 | 34,000 |
Oct. 07, 2020 | 10.33 | 10.50 | 10.31 | 10.41 | 10.03 | 35,200 |
Oct. 06, 2020 | 10.30 | 10.42 | 10.25 | 10.31 | 9.94 | 40,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |