Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 13.20 | 13.24 | 13.20 | 13.24 | 13.24 | 300 |
Mar 04, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
Mar 03, 2021 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Mar 02, 2021 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Mar 01, 2021 | 12.35 | 13.01 | 12.35 | 13.01 | 13.01 | 600 |
Feb 26, 2021 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
Feb 25, 2021 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
Feb 24, 2021 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 100 |
Feb 23, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 600 |
Feb 22, 2021 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Feb 19, 2021 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 200 |
Feb 18, 2021 | 12.50 | 13.12 | 12.03 | 13.02 | 13.02 | 4,400 |
Feb 17, 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Feb 16, 2021 | 11.96 | 12.13 | 11.96 | 12.10 | 12.10 | 900 |
Feb 12, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Feb 11, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Feb 10, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Feb 09, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,900 |
Feb 08, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 500 |
Feb 05, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Feb 04, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Feb 03, 2021 | 12.48 | 12.75 | 12.48 | 12.75 | 12.75 | 1,300 |
Feb 02, 2021 | 12.27 | 13.91 | 12.27 | 13.81 | 13.81 | 2,700 |
Feb 01, 2021 | 12.05 | 12.07 | 11.93 | 11.94 | 11.94 | 1,000 |
Feb 01, 2021 | 0.133 Dividend | |||||
Jan 29, 2021 | 12.15 | 12.54 | 12.15 | 12.50 | 12.37 | 1,000 |
Jan 28, 2021 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | - |
Jan 27, 2021 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | 200 |
Jan 26, 2021 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | 600 |
Jan 25, 2021 | 12.04 | 12.04 | 12.04 | 12.04 | 11.91 | 300 |
Jan 22, 2021 | 12.89 | 12.89 | 12.89 | 12.89 | 12.75 | 100 |
Jan 21, 2021 | 12.89 | 12.89 | 12.89 | 12.89 | 12.75 | - |
Jan 20, 2021 | 12.89 | 12.89 | 12.89 | 12.89 | 12.75 | - |
Jan 19, 2021 | 12.97 | 12.97 | 12.05 | 12.89 | 12.75 | 1,400 |
Jan 15, 2021 | 12.23 | 12.75 | 12.23 | 12.75 | 12.61 | 400 |
Jan 14, 2021 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | - |
Jan 13, 2021 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | - |
Jan 12, 2021 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | - |
Jan 11, 2021 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | 100 |
Jan 08, 2021 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | 1,000 |
Jan 07, 2021 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | - |
Jan 06, 2021 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | 200 |
Jan 05, 2021 | 11.81 | 11.81 | 11.81 | 11.81 | 11.68 | - |
Jan 04, 2021 | 11.81 | 11.81 | 11.81 | 11.81 | 11.68 | - |
Dec 31, 2020 | 12.41 | 12.61 | 11.81 | 11.81 | 11.68 | 3,900 |
Dec 30, 2020 | 12.17 | 12.17 | 12.17 | 12.17 | 12.04 | 3,200 |
Dec 29, 2020 | 12.17 | 12.17 | 12.17 | 12.17 | 12.04 | - |
Dec 28, 2020 | 12.17 | 12.17 | 12.17 | 12.17 | 12.04 | - |
Dec 24, 2020 | 12.17 | 12.17 | 12.17 | 12.17 | 12.04 | - |
Dec 23, 2020 | 12.17 | 12.17 | 12.17 | 12.17 | 12.04 | - |
Dec 22, 2020 | 12.18 | 12.18 | 12.17 | 12.17 | 12.04 | 600 |
Dec 21, 2020 | 12.17 | 12.17 | 12.17 | 12.17 | 12.04 | - |
Dec 18, 2020 | 12.17 | 12.17 | 12.17 | 12.17 | 12.04 | 300 |
Dec 17, 2020 | 13.40 | 13.41 | 12.73 | 12.73 | 12.59 | 700 |
Dec 16, 2020 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
Dec 15, 2020 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
Dec 14, 2020 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | 400 |
Dec 11, 2020 | 14.36 | 14.36 | 12.10 | 13.30 | 13.16 | 5,100 |
Dec 10, 2020 | 13.06 | 13.06 | 13.06 | 13.06 | 12.92 | - |
Dec 09, 2020 | 13.32 | 13.32 | 13.06 | 13.06 | 12.92 | 800 |
Dec 08, 2020 | 13.08 | 13.08 | 13.08 | 13.08 | 12.94 | 300 |
Dec 07, 2020 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | - |
Dec 04, 2020 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | - |
Dec 03, 2020 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | 200 |
Dec 02, 2020 | 12.01 | 12.01 | 12.01 | 12.01 | 11.88 | - |
Dec 01, 2020 | 12.01 | 12.01 | 12.00 | 12.01 | 11.88 | 1,300 |
Nov 30, 2020 | 11.93 | 11.93 | 11.93 | 11.93 | 11.80 | 200 |
Nov 27, 2020 | 12.77 | 12.77 | 12.77 | 12.77 | 12.63 | - |
Nov 25, 2020 | 12.77 | 12.77 | 12.77 | 12.77 | 12.63 | 100 |
Nov 24, 2020 | 12.77 | 12.77 | 12.77 | 12.77 | 12.63 | 100 |
Nov 23, 2020 | 12.77 | 12.77 | 12.77 | 12.77 | 12.63 | 100 |
Nov 20, 2020 | 12.55 | 12.55 | 12.55 | 12.55 | 12.42 | 100 |
Nov 19, 2020 | 12.55 | 12.55 | 12.55 | 12.55 | 12.42 | - |
Nov 18, 2020 | 12.55 | 12.55 | 12.55 | 12.55 | 12.42 | - |
Nov 17, 2020 | 12.55 | 12.55 | 12.55 | 12.55 | 12.42 | - |
Nov 16, 2020 | 12.55 | 12.55 | 12.55 | 12.55 | 12.42 | - |
Nov 13, 2020 | 12.55 | 12.55 | 12.55 | 12.55 | 12.42 | 200 |
Nov 12, 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | 1,100 |
Nov 11, 2020 | 12.29 | 12.29 | 12.29 | 12.29 | 12.16 | - |
Nov 10, 2020 | 12.29 | 12.29 | 12.29 | 12.29 | 12.16 | - |
Nov 09, 2020 | 12.29 | 12.29 | 12.29 | 12.29 | 12.16 | - |
Nov 06, 2020 | 12.29 | 12.29 | 12.29 | 12.29 | 12.16 | - |
Nov 05, 2020 | 12.41 | 12.41 | 12.29 | 12.29 | 12.16 | 400 |
Nov 04, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | - |
Nov 03, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | - |
Nov 02, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | - |
Oct 30, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | - |
Oct 30, 2020 | 0.133 Dividend | |||||
Oct 29, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | - |
Oct 28, 2020 | 12.00 | 12.01 | 12.00 | 12.00 | 11.74 | 900 |
Oct 27, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 12.47 | - |
Oct 26, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 12.47 | - |
Oct 23, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 12.47 | 100 |
Oct 22, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 12.47 | 100 |
Oct 21, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 12.47 | - |
Oct 20, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 12.47 | - |
Oct 19, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 12.47 | 100 |
Oct 16, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 12.47 | 100 |
Oct 15, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 12.47 | 300 |
Oct 14, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |