Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 16, 2021 | 18.59 | 18.59 | 18.27 | 18.27 | 18.27 | - |
Apr. 15, 2021 | 18.72 | 18.72 | 18.40 | 18.52 | 18.52 | - |
Apr. 14, 2021 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Apr. 13, 2021 | 18.27 | 18.29 | 18.08 | 18.08 | 18.08 | - |
Apr. 12, 2021 | 18.28 | 18.49 | 18.26 | 18.26 | 18.26 | - |
Apr. 09, 2021 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Apr. 08, 2021 | 18.74 | 18.92 | 18.74 | 18.92 | 18.92 | - |
Apr. 07, 2021 | 19.01 | 19.07 | 19.01 | 19.07 | 19.07 | - |
Apr. 06, 2021 | 18.83 | 19.00 | 18.83 | 19.00 | 19.00 | - |
Apr. 01, 2021 | 18.52 | 18.61 | 18.52 | 18.61 | 18.61 | - |
Mar. 31, 2021 | 18.71 | 18.71 | 18.41 | 18.51 | 18.51 | - |
Mar. 30, 2021 | 18.33 | 18.48 | 18.29 | 18.48 | 18.48 | - |
Mar. 29, 2021 | 18.79 | 19.04 | 18.55 | 18.55 | 18.55 | - |
Mar. 26, 2021 | 19.10 | 19.13 | 19.10 | 19.13 | 19.13 | - |
Mar. 25, 2021 | 18.52 | 18.57 | 18.18 | 18.22 | 18.22 | - |
Mar. 24, 2021 | 18.40 | 19.26 | 18.38 | 19.23 | 19.23 | - |
Mar. 23, 2021 | 18.43 | 18.43 | 18.12 | 18.12 | 18.12 | 155 |
Mar. 22, 2021 | 18.76 | 18.87 | 18.76 | 18.87 | 18.87 | - |
Mar. 19, 2021 | 18.61 | 18.98 | 18.61 | 18.98 | 18.98 | - |
Mar. 18, 2021 | 19.58 | 19.58 | 19.56 | 19.56 | 19.56 | - |
Mar. 17, 2021 | 19.60 | 19.69 | 19.46 | 19.66 | 19.66 | 70 |
Mar. 16, 2021 | 20.30 | 20.30 | 19.91 | 19.91 | 19.91 | - |
Mar. 15, 2021 | 20.24 | 20.53 | 20.24 | 20.53 | 20.53 | - |
Mar. 12, 2021 | 20.06 | 20.50 | 20.06 | 20.46 | 20.46 | - |
Mar. 12, 2021 | 0.3 Dividend | |||||
Mar. 11, 2021 | 19.94 | 20.50 | 19.93 | 20.50 | 20.20 | - |
Mar. 10, 2021 | 19.90 | 20.00 | 19.60 | 19.60 | 19.31 | 1,000 |
Mar. 09, 2021 | 20.75 | 20.83 | 20.75 | 20.81 | 20.50 | - |
Mar. 08, 2021 | 21.91 | 22.27 | 21.52 | 22.20 | 21.88 | 1,022 |
Mar. 05, 2021 | 19.74 | 21.81 | 19.74 | 21.81 | 21.49 | 100 |
Mar. 04, 2021 | 18.72 | 18.72 | 18.59 | 18.59 | 18.32 | - |
Mar. 03, 2021 | 18.53 | 19.15 | 18.53 | 19.08 | 18.80 | - |
Mar. 02, 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 17.84 | - |
Mar. 01, 2021 | 18.12 | 18.55 | 18.12 | 18.55 | 18.28 | 230 |
Feb. 26, 2021 | 17.22 | 17.22 | 17.22 | 17.22 | 16.97 | - |
Feb. 25, 2021 | 18.17 | 18.18 | 18.17 | 18.18 | 17.91 | - |
Feb. 24, 2021 | 17.38 | 18.20 | 17.38 | 18.20 | 17.94 | - |
Feb. 23, 2021 | 17.53 | 17.55 | 17.53 | 17.53 | 17.27 | - |
Feb. 22, 2021 | 17.10 | 17.10 | 17.10 | 17.10 | 16.85 | - |
Feb. 19, 2021 | 16.72 | 16.99 | 16.72 | 16.99 | 16.74 | - |
Feb. 18, 2021 | 17.99 | 17.99 | 17.09 | 17.09 | 16.84 | - |
Feb. 17, 2021 | 16.81 | 17.28 | 16.70 | 17.28 | 17.02 | 150 |
Feb. 16, 2021 | 16.35 | 17.15 | 16.35 | 17.15 | 16.90 | - |
Feb. 15, 2021 | 16.36 | 16.37 | 16.36 | 16.36 | 16.12 | 40 |
Feb. 12, 2021 | 15.65 | 15.77 | 15.65 | 15.77 | 15.54 | - |
Feb. 11, 2021 | 16.01 | 16.01 | 16.01 | 16.01 | 15.78 | - |
Feb. 10, 2021 | 15.37 | 15.83 | 15.37 | 15.83 | 15.60 | - |
Feb. 09, 2021 | 15.41 | 15.41 | 15.37 | 15.37 | 15.15 | - |
Feb. 08, 2021 | 14.79 | 15.16 | 14.79 | 15.16 | 14.93 | - |
Feb. 05, 2021 | 15.02 | 15.20 | 15.00 | 15.09 | 14.87 | - |
Feb. 04, 2021 | 14.77 | 14.80 | 14.77 | 14.80 | 14.59 | - |
Feb. 03, 2021 | 13.95 | 13.98 | 13.95 | 13.98 | 13.78 | - |
Feb. 02, 2021 | 13.82 | 14.31 | 13.82 | 14.03 | 13.82 | 50 |
Feb. 01, 2021 | 13.57 | 13.83 | 13.38 | 13.83 | 13.62 | - |
Jan. 29, 2021 | 14.01 | 14.41 | 13.80 | 14.41 | 14.20 | - |
Jan. 28, 2021 | 13.98 | 14.22 | 13.91 | 14.05 | 13.85 | 638 |
Jan. 27, 2021 | 13.74 | 14.14 | 13.39 | 13.81 | 13.60 | 500 |
Jan. 26, 2021 | 14.01 | 14.27 | 13.95 | 13.95 | 13.75 | - |
Jan. 25, 2021 | 14.50 | 14.50 | 14.07 | 14.13 | 13.92 | 250 |
Jan. 22, 2021 | 14.67 | 14.68 | 14.44 | 14.68 | 14.46 | 101 |
Jan. 21, 2021 | 16.28 | 16.28 | 15.80 | 15.80 | 15.56 | 100 |
Jan. 20, 2021 | 16.36 | 16.83 | 16.11 | 16.31 | 16.07 | 400 |
Jan. 19, 2021 | 16.09 | 16.42 | 16.09 | 16.42 | 16.18 | 155 |
Jan. 18, 2021 | 15.88 | 15.92 | 15.88 | 15.90 | 15.67 | 500 |
Jan. 15, 2021 | 16.40 | 16.41 | 16.06 | 16.29 | 16.05 | 132 |
Jan. 14, 2021 | 15.60 | 16.60 | 15.54 | 16.60 | 16.36 | - |
Jan. 13, 2021 | 16.07 | 16.22 | 15.72 | 15.73 | 15.50 | 132 |
Jan. 12, 2021 | 14.97 | 15.25 | 14.97 | 15.23 | 15.00 | - |
Jan. 11, 2021 | 14.42 | 14.88 | 14.42 | 14.88 | 14.66 | - |
Jan. 08, 2021 | 15.00 | 15.28 | 14.86 | 14.86 | 14.64 | - |
Jan. 07, 2021 | 14.41 | 15.46 | 14.41 | 15.19 | 14.97 | - |
Jan. 06, 2021 | 14.00 | 14.84 | 14.00 | 14.84 | 14.63 | - |
Jan. 05, 2021 | 12.97 | 14.21 | 12.81 | 14.05 | 13.85 | 550 |
Jan. 04, 2021 | 12.79 | 13.30 | 12.73 | 13.15 | 12.95 | - |
Dec. 30, 2020 | 12.35 | 12.35 | 12.34 | 12.34 | 12.16 | - |
Dec. 29, 2020 | 12.39 | 12.66 | 12.34 | 12.34 | 12.16 | 100 |
Dec. 28, 2020 | 12.56 | 12.85 | 12.55 | 12.55 | 12.37 | - |
Dec. 23, 2020 | 11.88 | 12.17 | 11.88 | 12.17 | 11.99 | - |
Dec. 22, 2020 | 12.17 | 12.42 | 12.17 | 12.19 | 12.01 | - |
Dec. 21, 2020 | 12.26 | 12.66 | 11.90 | 12.66 | 12.48 | 200 |
Dec. 18, 2020 | 12.89 | 13.15 | 12.89 | 13.15 | 12.96 | - |
Dec. 17, 2020 | 12.93 | 13.03 | 12.85 | 12.86 | 12.68 | - |
Dec. 16, 2020 | 13.03 | 13.09 | 12.91 | 12.91 | 12.72 | - |
Dec. 15, 2020 | 12.45 | 12.81 | 12.45 | 12.53 | 12.34 | - |
Dec. 14, 2020 | 13.01 | 13.63 | 12.79 | 12.79 | 12.61 | 950 |
Dec. 11, 2020 | 13.66 | 13.66 | 13.29 | 13.41 | 13.21 | 160 |
Dec. 10, 2020 | 12.69 | 12.75 | 12.69 | 12.75 | 12.56 | - |
Dec. 10, 2020 | 0.11 Dividend | |||||
Dec. 09, 2020 | 12.95 | 13.29 | 12.94 | 13.13 | 12.83 | - |
Dec. 08, 2020 | 12.88 | 13.51 | 12.88 | 13.44 | 13.13 | 200 |
Dec. 07, 2020 | 13.47 | 13.64 | 13.33 | 13.33 | 13.03 | - |
Dec. 04, 2020 | 12.51 | 13.34 | 12.51 | 13.34 | 13.04 | - |
Dec. 03, 2020 | 12.15 | 12.55 | 12.03 | 12.55 | 12.26 | - |
Dec. 02, 2020 | 11.34 | 12.30 | 11.34 | 12.30 | 12.02 | - |
Dec. 01, 2020 | 11.54 | 11.96 | 11.49 | 11.49 | 11.23 | 1,000 |
Nov. 30, 2020 | 12.00 | 12.04 | 12.00 | 12.01 | 11.73 | - |
Nov. 27, 2020 | 12.02 | 12.53 | 12.02 | 12.32 | 12.04 | 200 |
Nov. 26, 2020 | 12.47 | 12.49 | 12.15 | 12.15 | 11.88 | - |
Nov. 25, 2020 | 12.75 | 12.81 | 12.49 | 12.49 | 12.21 | - |
Nov. 24, 2020 | 12.19 | 12.73 | 12.19 | 12.67 | 12.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |