Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 09, 2021 | 12.86 | 12.92 | 12.80 | 12.89 | 12.89 | 1,169,700 |
Apr 08, 2021 | 12.79 | 12.85 | 12.69 | 12.85 | 12.85 | 1,230,200 |
Apr 07, 2021 | 12.84 | 12.88 | 12.74 | 12.82 | 12.82 | 991,100 |
Apr 06, 2021 | 12.73 | 12.85 | 12.70 | 12.79 | 12.79 | 1,509,800 |
Apr 05, 2021 | 12.85 | 12.90 | 12.66 | 12.70 | 12.70 | 2,033,500 |
Apr 01, 2021 | 12.70 | 12.82 | 12.60 | 12.82 | 12.82 | 1,501,700 |
Mar 31, 2021 | 12.75 | 12.85 | 12.58 | 12.70 | 12.70 | 2,727,300 |
Mar 30, 2021 | 12.50 | 12.77 | 12.50 | 12.75 | 12.75 | 1,853,000 |
Mar 30, 2021 | 0.3 Dividend | |||||
Mar 29, 2021 | 12.77 | 12.93 | 12.62 | 12.79 | 12.49 | 2,718,300 |
Mar 26, 2021 | 12.82 | 12.92 | 12.65 | 12.86 | 12.56 | 2,028,200 |
Mar 25, 2021 | 12.54 | 12.82 | 12.22 | 12.71 | 12.41 | 2,248,300 |
Mar 24, 2021 | 12.58 | 13.00 | 12.54 | 12.57 | 12.28 | 3,311,300 |
Mar 23, 2021 | 12.55 | 12.65 | 12.36 | 12.48 | 12.19 | 2,062,600 |
Mar 22, 2021 | 12.66 | 12.75 | 12.50 | 12.63 | 12.33 | 1,746,000 |
Mar 19, 2021 | 12.66 | 12.97 | 12.40 | 12.66 | 12.36 | 6,423,200 |
Mar 18, 2021 | 12.98 | 13.02 | 12.58 | 12.64 | 12.34 | 1,821,600 |
Mar 17, 2021 | 12.85 | 13.00 | 12.81 | 12.99 | 12.69 | 1,921,800 |
Mar 16, 2021 | 12.88 | 12.89 | 12.70 | 12.87 | 12.57 | 1,913,300 |
Mar 15, 2021 | 12.80 | 12.88 | 12.62 | 12.88 | 12.58 | 1,569,600 |
Mar 12, 2021 | 12.66 | 12.84 | 12.58 | 12.70 | 12.40 | 1,764,900 |
Mar 11, 2021 | 12.54 | 12.62 | 12.39 | 12.53 | 12.24 | 1,857,600 |
Mar 10, 2021 | 12.29 | 12.51 | 12.24 | 12.44 | 12.15 | 2,156,100 |
Mar 09, 2021 | 12.24 | 12.35 | 12.05 | 12.26 | 11.97 | 1,882,700 |
Mar 08, 2021 | 12.00 | 12.34 | 11.97 | 12.21 | 11.92 | 2,684,200 |
Mar 05, 2021 | 12.00 | 12.09 | 11.38 | 11.92 | 11.64 | 2,786,000 |
Mar 04, 2021 | 12.12 | 12.13 | 11.59 | 11.86 | 11.58 | 2,714,500 |
Mar 03, 2021 | 12.00 | 12.29 | 11.94 | 12.05 | 11.77 | 2,422,200 |
Mar 02, 2021 | 11.77 | 12.02 | 11.59 | 11.97 | 11.69 | 1,932,300 |
Mar 01, 2021 | 11.74 | 11.97 | 11.71 | 11.76 | 11.48 | 1,655,600 |
Feb 26, 2021 | 11.57 | 11.74 | 11.41 | 11.54 | 11.27 | 2,962,600 |
Feb 25, 2021 | 12.00 | 12.20 | 11.53 | 11.59 | 11.32 | 2,670,000 |
Feb 24, 2021 | 11.59 | 12.00 | 11.56 | 11.98 | 11.70 | 2,638,900 |
Feb 23, 2021 | 11.58 | 11.65 | 11.31 | 11.47 | 11.20 | 2,379,300 |
Feb 22, 2021 | 11.45 | 11.71 | 11.40 | 11.54 | 11.27 | 2,183,700 |
Feb 19, 2021 | 11.20 | 11.64 | 11.20 | 11.51 | 11.24 | 1,658,700 |
Feb 18, 2021 | 11.41 | 11.48 | 11.16 | 11.16 | 10.90 | 1,531,500 |
Feb 17, 2021 | 11.95 | 11.96 | 11.26 | 11.42 | 11.15 | 3,158,000 |
Feb 16, 2021 | 11.50 | 11.94 | 11.31 | 11.94 | 11.66 | 4,586,600 |
Feb 12, 2021 | 11.19 | 11.44 | 11.15 | 11.35 | 11.08 | 1,813,300 |
Feb 11, 2021 | 11.10 | 11.30 | 11.04 | 11.17 | 10.91 | 1,538,900 |
Feb 10, 2021 | 10.94 | 11.33 | 10.90 | 11.13 | 10.87 | 2,252,900 |
Feb 09, 2021 | 10.96 | 11.10 | 10.84 | 11.08 | 10.82 | 2,064,800 |
Feb 08, 2021 | 10.90 | 10.98 | 10.85 | 10.96 | 10.70 | 1,646,900 |
Feb 05, 2021 | 10.84 | 10.99 | 10.82 | 10.89 | 10.63 | 2,064,600 |
Feb 04, 2021 | 10.56 | 10.83 | 10.55 | 10.79 | 10.54 | 2,412,700 |
Feb 03, 2021 | 10.55 | 10.65 | 10.46 | 10.56 | 10.31 | 1,256,800 |
Feb 02, 2021 | 10.40 | 10.62 | 10.37 | 10.58 | 10.33 | 1,375,800 |
Feb 01, 2021 | 10.19 | 10.35 | 10.02 | 10.34 | 10.10 | 1,776,700 |
Jan 29, 2021 | 10.30 | 10.38 | 10.00 | 10.10 | 9.86 | 2,452,300 |
Jan 28, 2021 | 10.19 | 10.34 | 10.08 | 10.30 | 10.06 | 1,796,200 |
Jan 27, 2021 | 10.56 | 10.64 | 10.16 | 10.17 | 9.93 | 2,557,400 |
Jan 26, 2021 | 10.65 | 10.76 | 10.57 | 10.65 | 10.40 | 2,241,600 |
Jan 25, 2021 | 10.40 | 10.68 | 10.35 | 10.60 | 10.35 | 1,612,900 |
Jan 22, 2021 | 10.40 | 10.49 | 10.25 | 10.49 | 10.24 | 1,631,400 |
Jan 21, 2021 | 10.35 | 10.56 | 10.35 | 10.50 | 10.25 | 1,873,700 |
Jan 20, 2021 | 10.24 | 10.40 | 10.17 | 10.38 | 10.14 | 1,151,300 |
Jan 19, 2021 | 10.26 | 10.31 | 10.14 | 10.24 | 10.00 | 1,779,700 |
Jan 15, 2021 | 10.33 | 10.33 | 10.19 | 10.21 | 9.97 | 1,203,300 |
Jan 14, 2021 | 10.25 | 10.47 | 10.22 | 10.37 | 10.13 | 1,681,200 |
Jan 13, 2021 | 10.17 | 10.28 | 10.14 | 10.21 | 9.97 | 1,023,700 |
Jan 12, 2021 | 10.09 | 10.20 | 10.01 | 10.15 | 9.91 | 1,593,200 |
Jan 11, 2021 | 10.04 | 10.16 | 10.01 | 10.01 | 9.78 | 1,218,300 |
Jan 08, 2021 | 10.11 | 10.13 | 9.91 | 10.12 | 9.88 | 1,613,900 |
Jan 07, 2021 | 10.20 | 10.30 | 10.01 | 10.09 | 9.85 | 1,616,300 |
Jan 06, 2021 | 9.88 | 10.30 | 9.85 | 10.17 | 9.93 | 2,418,600 |
Jan 05, 2021 | 9.84 | 9.97 | 9.78 | 9.79 | 9.56 | 1,931,200 |
Jan 04, 2021 | 10.25 | 10.25 | 9.81 | 9.84 | 9.61 | 3,668,600 |
Dec 31, 2020 | 10.12 | 10.26 | 10.08 | 10.25 | 10.01 | 2,632,000 |
Dec 30, 2020 | 10.14 | 10.37 | 10.09 | 10.14 | 9.90 | 2,440,600 |
Dec 29, 2020 | 10.46 | 10.54 | 10.06 | 10.19 | 9.95 | 2,912,500 |
Dec 29, 2020 | 0.3 Dividend | |||||
Dec 28, 2020 | 10.64 | 10.86 | 10.63 | 10.72 | 10.18 | 2,527,500 |
Dec 24, 2020 | 10.62 | 10.64 | 10.38 | 10.61 | 10.07 | 1,208,200 |
Dec 23, 2020 | 10.37 | 10.67 | 10.37 | 10.63 | 10.09 | 2,054,300 |
Dec 22, 2020 | 10.55 | 10.55 | 10.26 | 10.36 | 9.83 | 2,492,400 |
Dec 21, 2020 | 10.50 | 10.52 | 10.22 | 10.44 | 9.91 | 3,249,300 |
Dec 18, 2020 | 10.76 | 10.85 | 10.47 | 10.55 | 10.01 | 4,888,500 |
Dec 17, 2020 | 10.72 | 10.76 | 10.56 | 10.75 | 10.20 | 1,567,000 |
Dec 16, 2020 | 10.86 | 10.88 | 10.65 | 10.67 | 10.13 | 1,599,100 |
Dec 15, 2020 | 10.57 | 10.85 | 10.55 | 10.84 | 10.29 | 1,579,300 |
Dec 14, 2020 | 10.55 | 10.85 | 10.52 | 10.52 | 9.99 | 2,396,200 |
Dec 11, 2020 | 10.44 | 10.58 | 10.43 | 10.50 | 9.97 | 1,889,800 |
Dec 10, 2020 | 10.51 | 10.61 | 10.39 | 10.59 | 10.05 | 2,509,700 |
Dec 09, 2020 | 10.95 | 10.98 | 10.60 | 10.74 | 10.19 | 1,673,600 |
Dec 08, 2020 | 10.71 | 10.97 | 10.69 | 10.88 | 10.33 | 1,766,300 |
Dec 07, 2020 | 10.92 | 10.94 | 10.62 | 10.75 | 10.20 | 2,090,700 |
Dec 04, 2020 | 10.64 | 10.92 | 10.60 | 10.88 | 10.33 | 2,373,100 |
Dec 03, 2020 | 10.44 | 10.59 | 10.38 | 10.50 | 9.97 | 1,456,200 |
Dec 02, 2020 | 10.35 | 10.43 | 10.26 | 10.38 | 9.85 | 1,496,100 |
Dec 01, 2020 | 10.37 | 10.44 | 10.21 | 10.30 | 9.78 | 2,233,600 |
Nov 30, 2020 | 10.50 | 10.57 | 10.19 | 10.26 | 9.74 | 3,418,800 |
Nov 27, 2020 | 10.62 | 10.70 | 10.48 | 10.59 | 10.05 | 956,500 |
Nov 25, 2020 | 10.70 | 10.73 | 10.48 | 10.57 | 10.03 | 1,861,000 |
Nov 24, 2020 | 10.56 | 10.85 | 10.50 | 10.73 | 10.19 | 3,413,800 |
Nov 23, 2020 | 10.15 | 10.44 | 10.07 | 10.42 | 9.89 | 2,781,900 |
Nov 20, 2020 | 10.01 | 10.12 | 9.93 | 10.00 | 9.49 | 2,565,400 |
Nov 19, 2020 | 10.15 | 10.26 | 9.84 | 10.04 | 9.53 | 3,729,100 |
Nov 18, 2020 | 10.56 | 10.73 | 10.20 | 10.22 | 9.70 | 3,620,700 |
Nov 17, 2020 | 10.28 | 10.61 | 10.27 | 10.49 | 9.96 | 2,521,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |