Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 20, 2021 | 17.73 | 17.73 | 17.68 | 17.68 | 17.68 | 1,852 |
Jan. 19, 2021 | 17.61 | 17.68 | 17.55 | 17.67 | 17.67 | 5,000 |
Jan. 18, 2021 | 17.48 | 17.49 | 17.48 | 17.49 | 17.49 | 700 |
Jan. 15, 2021 | 17.52 | 17.57 | 17.49 | 17.49 | 17.49 | 4,200 |
Jan. 14, 2021 | 17.55 | 17.75 | 17.55 | 17.71 | 17.71 | 11,500 |
Jan. 13, 2021 | 17.64 | 17.64 | 17.51 | 17.51 | 17.51 | 3,300 |
Jan. 12, 2021 | 17.51 | 17.55 | 17.50 | 17.55 | 17.55 | 1,900 |
Jan. 11, 2021 | 17.33 | 17.49 | 17.33 | 17.43 | 17.43 | 9,900 |
Jan. 08, 2021 | 17.75 | 17.75 | 17.35 | 17.47 | 17.47 | 17,900 |
Jan. 07, 2021 | 17.64 | 17.78 | 17.64 | 17.72 | 17.72 | 7,800 |
Jan. 06, 2021 | 17.43 | 17.66 | 17.43 | 17.49 | 17.49 | 47,700 |
Jan. 05, 2021 | 17.12 | 17.37 | 17.11 | 17.34 | 17.34 | 18,100 |
Jan. 04, 2021 | 17.05 | 17.13 | 16.97 | 17.05 | 17.05 | 21,600 |
Dec. 31, 2020 | 16.96 | 16.96 | 16.90 | 16.90 | 16.90 | 2,100 |
Dec. 30, 2020 | 16.86 | 16.95 | 16.85 | 16.95 | 16.95 | 9,000 |
Dec. 30, 2020 | 0.064 Dividend | |||||
Dec. 29, 2020 | 16.81 | 16.85 | 16.68 | 16.68 | 16.62 | 17,300 |
Dec. 24, 2020 | 16.74 | 16.80 | 16.74 | 16.77 | 16.71 | 8,400 |
Dec. 23, 2020 | 16.57 | 16.79 | 16.57 | 16.78 | 16.72 | 3,700 |
Dec. 22, 2020 | 16.63 | 16.63 | 16.50 | 16.51 | 16.45 | 69,400 |
Dec. 21, 2020 | 16.45 | 16.63 | 16.45 | 16.59 | 16.53 | 6,200 |
Dec. 18, 2020 | 16.86 | 16.86 | 16.65 | 16.65 | 16.59 | 15,000 |
Dec. 17, 2020 | 16.75 | 16.86 | 16.75 | 16.84 | 16.78 | 4,000 |
Dec. 16, 2020 | 16.55 | 16.60 | 16.53 | 16.59 | 16.53 | 3,500 |
Dec. 15, 2020 | 16.38 | 16.59 | 16.38 | 16.58 | 16.52 | 4,300 |
Dec. 14, 2020 | 16.51 | 16.51 | 16.25 | 16.25 | 16.19 | 2,900 |
Dec. 11, 2020 | 16.40 | 16.44 | 16.36 | 16.37 | 16.31 | 10,400 |
Dec. 10, 2020 | 16.19 | 16.43 | 16.19 | 16.41 | 16.35 | 5,000 |
Dec. 09, 2020 | 16.43 | 16.43 | 16.14 | 16.15 | 16.09 | 4,500 |
Dec. 08, 2020 | 16.41 | 16.42 | 16.39 | 16.39 | 16.33 | 2,800 |
Dec. 07, 2020 | 16.39 | 16.56 | 16.34 | 16.45 | 16.39 | 5,600 |
Dec. 04, 2020 | 16.28 | 16.46 | 16.28 | 16.44 | 16.38 | 5,100 |
Dec. 03, 2020 | 16.25 | 16.28 | 16.20 | 16.20 | 16.14 | 11,300 |
Dec. 02, 2020 | 16.22 | 16.25 | 16.18 | 16.20 | 16.14 | 5,500 |
Dec. 01, 2020 | 16.23 | 16.24 | 16.10 | 16.16 | 16.10 | 45,500 |
Nov. 30, 2020 | 16.12 | 16.12 | 15.80 | 16.01 | 15.95 | 11,400 |
Nov. 27, 2020 | 15.96 | 16.13 | 15.96 | 16.13 | 16.07 | 3,000 |
Nov. 26, 2020 | 15.92 | 16.04 | 15.92 | 16.04 | 15.98 | 1,100 |
Nov. 25, 2020 | 15.87 | 15.87 | 15.80 | 15.87 | 15.81 | 15,500 |
Nov. 24, 2020 | 15.64 | 15.84 | 15.64 | 15.82 | 15.76 | 8,600 |
Nov. 23, 2020 | 15.43 | 15.55 | 15.43 | 15.50 | 15.44 | 13,800 |
Nov. 20, 2020 | 15.31 | 15.39 | 15.31 | 15.39 | 15.33 | 25,400 |
Nov. 19, 2020 | 15.19 | 15.27 | 15.19 | 15.27 | 15.21 | 2,400 |
Nov. 18, 2020 | 15.34 | 15.42 | 15.23 | 15.25 | 15.19 | 7,000 |
Nov. 17, 2020 | 15.25 | 15.31 | 15.24 | 15.29 | 15.23 | 7,100 |
Nov. 16, 2020 | 15.12 | 15.27 | 15.10 | 15.25 | 15.19 | 47,200 |
Nov. 13, 2020 | 14.86 | 14.98 | 14.86 | 14.98 | 14.92 | 8,100 |
Nov. 12, 2020 | 14.98 | 15.06 | 14.75 | 14.78 | 14.72 | 4,900 |
Nov. 11, 2020 | 14.86 | 14.99 | 14.86 | 14.99 | 14.93 | 6,300 |
Nov. 10, 2020 | 14.88 | 14.88 | 14.76 | 14.80 | 14.74 | 3,100 |
Nov. 09, 2020 | 14.82 | 15.02 | 14.73 | 14.83 | 14.77 | 11,000 |
Nov. 06, 2020 | 14.62 | 14.62 | 14.54 | 14.56 | 14.50 | 10,000 |
Nov. 05, 2020 | 14.25 | 14.50 | 14.25 | 14.49 | 14.43 | 9,100 |
Nov. 04, 2020 | 14.10 | 14.15 | 13.99 | 14.01 | 13.96 | 2,900 |
Nov. 03, 2020 | 13.98 | 14.11 | 13.98 | 14.08 | 14.03 | 6,700 |
Nov. 02, 2020 | 13.69 | 13.83 | 13.68 | 13.81 | 13.76 | 18,500 |
Oct. 30, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
Oct. 29, 2020 | 13.47 | 13.70 | 13.47 | 13.70 | 13.65 | 2,000 |
Oct. 28, 2020 | 13.66 | 13.66 | 13.51 | 13.51 | 13.46 | 1,800 |
Oct. 27, 2020 | 14.06 | 14.11 | 14.06 | 14.11 | 14.06 | 4,200 |
Oct. 26, 2020 | 14.33 | 14.33 | 14.00 | 14.05 | 14.00 | 2,500 |
Oct. 23, 2020 | 14.36 | 14.41 | 14.36 | 14.41 | 14.35 | 3,200 |
Oct. 22, 2020 | 14.35 | 14.42 | 14.26 | 14.42 | 14.36 | 2,200 |
Oct. 21, 2020 | 14.28 | 14.40 | 14.28 | 14.40 | 14.34 | 2,600 |
Oct. 20, 2020 | 14.21 | 14.30 | 14.20 | 14.30 | 14.25 | 5,300 |
Oct. 19, 2020 | 14.26 | 14.32 | 14.15 | 14.15 | 14.10 | 8,800 |
Oct. 16, 2020 | 14.21 | 14.21 | 14.21 | 14.21 | 14.16 | 2,000 |
Oct. 15, 2020 | 14.13 | 14.27 | 14.13 | 14.27 | 14.22 | 16,200 |
Oct. 14, 2020 | 14.35 | 14.40 | 14.30 | 14.30 | 14.25 | 7,500 |
Oct. 13, 2020 | 14.31 | 14.31 | 14.21 | 14.27 | 14.22 | 5,900 |
Oct. 09, 2020 | 14.33 | 14.33 | 14.32 | 14.32 | 14.27 | 12,200 |
Oct. 08, 2020 | 14.07 | 14.16 | 14.05 | 14.16 | 14.11 | 2,000 |
Oct. 07, 2020 | 13.98 | 13.99 | 13.96 | 13.96 | 13.91 | 2,600 |
Oct. 06, 2020 | 14.05 | 14.05 | 13.78 | 13.81 | 13.76 | 12,000 |
Oct. 05, 2020 | 13.83 | 13.99 | 13.83 | 13.99 | 13.94 | 15,200 |
Oct. 02, 2020 | 13.62 | 13.73 | 13.62 | 13.73 | 13.68 | 6,700 |
Oct. 01, 2020 | 13.76 | 13.81 | 13.73 | 13.79 | 13.74 | 5,400 |
Sep. 30, 2020 | 13.75 | 13.80 | 13.68 | 13.69 | 13.64 | 5,600 |
Sep. 29, 2020 | 13.76 | 13.76 | 13.73 | 13.75 | 13.70 | 1,400 |
Sep. 28, 2020 | 13.69 | 13.74 | 13.67 | 13.73 | 13.68 | 2,600 |
Sep. 25, 2020 | 13.39 | 13.49 | 13.37 | 13.49 | 13.44 | 6,400 |
Sep. 24, 2020 | 13.26 | 13.53 | 13.20 | 13.41 | 13.36 | 12,200 |
Sep. 24, 2020 | 0.093 Dividend | |||||
Sep. 23, 2020 | 14.01 | 14.01 | 13.45 | 13.45 | 13.31 | 7,000 |
Sep. 22, 2020 | 14.05 | 14.09 | 13.99 | 14.06 | 13.91 | 6,400 |
Sep. 21, 2020 | 14.26 | 14.26 | 13.99 | 14.02 | 13.87 | 6,100 |
Sep. 18, 2020 | 14.61 | 14.61 | 14.60 | 14.60 | 14.44 | 400 |
Sep. 17, 2020 | 14.59 | 14.59 | 14.55 | 14.57 | 14.41 | 2,600 |
Sep. 16, 2020 | 14.54 | 14.61 | 14.48 | 14.59 | 14.43 | 3,300 |
Sep. 15, 2020 | 14.48 | 14.53 | 14.39 | 14.45 | 14.30 | 2,700 |
Sep. 14, 2020 | 14.17 | 14.40 | 14.17 | 14.39 | 14.24 | 6,200 |
Sep. 11, 2020 | 14.15 | 14.15 | 14.07 | 14.09 | 13.94 | 7,500 |
Sep. 10, 2020 | 14.25 | 14.25 | 14.04 | 14.06 | 13.91 | 10,600 |
Sep. 09, 2020 | 14.20 | 14.26 | 14.18 | 14.25 | 14.10 | 2,000 |
Sep. 08, 2020 | 13.94 | 14.00 | 13.91 | 13.98 | 13.83 | 4,300 |
Sep. 04, 2020 | 14.27 | 14.27 | 13.91 | 14.14 | 13.99 | 25,400 |
Sep. 03, 2020 | 14.47 | 14.47 | 14.16 | 14.26 | 14.11 | 3,200 |
Sep. 02, 2020 | 14.57 | 14.57 | 14.47 | 14.49 | 14.33 | 1,600 |
Sep. 01, 2020 | 14.50 | 14.56 | 14.43 | 14.56 | 14.40 | 7,500 |
Aug. 31, 2020 | 14.52 | 14.52 | 14.43 | 14.43 | 14.28 | 8,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |