Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 15, 2021 | - | - | - | - | - | - |
Apr 14, 2021 | 13.66 | 13.85 | 13.51 | 13.51 | 13.51 | 1,700 |
Apr 13, 2021 | 13.70 | 13.78 | 13.70 | 13.70 | 13.70 | 2,700 |
Apr 12, 2021 | 13.66 | 13.78 | 13.66 | 13.76 | 13.76 | 3,600 |
Apr 09, 2021 | 13.60 | 13.88 | 13.60 | 13.83 | 13.83 | 1,500 |
Apr 08, 2021 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
Apr 07, 2021 | 13.83 | 13.84 | 13.53 | 13.53 | 13.53 | 800 |
Apr 06, 2021 | 13.75 | 13.75 | 13.51 | 13.64 | 13.64 | 500 |
Apr 05, 2021 | 13.36 | 13.59 | 13.35 | 13.35 | 13.35 | 3,100 |
Apr 01, 2021 | 13.80 | 13.80 | 13.35 | 13.35 | 13.35 | 1,700 |
Mar 31, 2021 | 13.60 | 13.63 | 13.50 | 13.50 | 13.50 | 2,000 |
Mar 30, 2021 | 13.88 | 13.88 | 13.60 | 13.60 | 13.60 | 7,200 |
Mar 29, 2021 | 14.00 | 14.00 | 13.63 | 13.63 | 13.63 | 1,500 |
Mar 26, 2021 | 13.85 | 13.86 | 13.85 | 13.85 | 13.85 | 2,300 |
Mar 25, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Mar 24, 2021 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 600 |
Mar 23, 2021 | 14.23 | 14.23 | 14.01 | 14.14 | 14.14 | 800 |
Mar 22, 2021 | 14.19 | 14.24 | 13.90 | 13.90 | 13.90 | 1,800 |
Mar 19, 2021 | 14.07 | 14.26 | 14.07 | 14.26 | 14.26 | 1,000 |
Mar 18, 2021 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | 2,200 |
Mar 17, 2021 | 14.18 | 14.36 | 14.00 | 14.02 | 14.02 | 6,100 |
Mar 16, 2021 | 14.44 | 14.50 | 14.44 | 14.50 | 14.50 | 1,300 |
Mar 15, 2021 | 14.29 | 14.76 | 13.98 | 14.50 | 14.50 | 5,000 |
Mar 12, 2021 | 14.45 | 14.45 | 14.10 | 14.40 | 14.40 | 6,600 |
Mar 11, 2021 | 14.28 | 14.48 | 14.25 | 14.25 | 14.25 | 2,200 |
Mar 10, 2021 | 14.25 | 14.45 | 14.19 | 14.19 | 14.19 | 4,500 |
Mar 09, 2021 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 600 |
Mar 08, 2021 | 14.44 | 15.00 | 14.44 | 14.54 | 14.54 | 2,400 |
Mar 05, 2021 | 15.18 | 15.18 | 14.32 | 14.35 | 14.35 | 2,500 |
Mar 04, 2021 | 15.10 | 15.69 | 14.20 | 15.68 | 15.68 | 4,200 |
Mar 03, 2021 | 14.92 | 16.00 | 14.82 | 15.96 | 15.96 | 12,600 |
Mar 03, 2021 | 0.15 Dividend | |||||
Mar 02, 2021 | 15.25 | 15.40 | 14.99 | 15.40 | 15.25 | 3,600 |
Mar 01, 2021 | 16.00 | 16.00 | 14.61 | 15.35 | 15.20 | 4,100 |
Feb 26, 2021 | 15.00 | 15.00 | 14.33 | 14.76 | 14.62 | 3,100 |
Feb 25, 2021 | 15.00 | 16.00 | 15.00 | 15.12 | 14.97 | 3,700 |
Feb 24, 2021 | 16.00 | 16.00 | 14.55 | 14.84 | 14.70 | 9,300 |
Feb 23, 2021 | 14.92 | 15.42 | 14.04 | 14.80 | 14.66 | 10,400 |
Feb 22, 2021 | 15.00 | 15.66 | 14.03 | 14.45 | 14.31 | 6,600 |
Feb 19, 2021 | 12.85 | 15.31 | 12.85 | 15.20 | 15.05 | 11,000 |
Feb 18, 2021 | 12.70 | 13.11 | 12.70 | 13.07 | 12.94 | 1,600 |
Feb 17, 2021 | 12.70 | 12.86 | 12.70 | 12.86 | 12.73 | 1,100 |
Feb 16, 2021 | 12.79 | 12.79 | 12.79 | 12.79 | 12.67 | - |
Feb 12, 2021 | 12.63 | 12.86 | 12.63 | 12.79 | 12.67 | 2,900 |
Feb 11, 2021 | 12.49 | 12.50 | 12.45 | 12.45 | 12.33 | 1,100 |
Feb 10, 2021 | 12.58 | 12.63 | 12.50 | 12.55 | 12.43 | 2,000 |
Feb 09, 2021 | 12.56 | 12.70 | 12.31 | 12.31 | 12.19 | 2,200 |
Feb 08, 2021 | 12.28 | 12.58 | 12.25 | 12.40 | 12.28 | 3,600 |
Feb 05, 2021 | 12.33 | 12.33 | 12.23 | 12.24 | 12.12 | 1,300 |
Feb 04, 2021 | 12.20 | 12.24 | 12.20 | 12.22 | 12.10 | 1,700 |
Feb 03, 2021 | 12.15 | 12.15 | 12.15 | 12.15 | 12.03 | 600 |
Feb 02, 2021 | 12.48 | 12.48 | 12.35 | 12.39 | 12.27 | 3,400 |
Feb 01, 2021 | 12.25 | 12.48 | 12.25 | 12.48 | 12.36 | 5,600 |
Jan 29, 2021 | 12.15 | 12.25 | 12.14 | 12.21 | 12.09 | 2,800 |
Jan 28, 2021 | 12.28 | 12.49 | 12.18 | 12.18 | 12.06 | 1,900 |
Jan 27, 2021 | 12.01 | 12.30 | 11.90 | 12.30 | 12.18 | 6,200 |
Jan 26, 2021 | 12.17 | 12.17 | 12.17 | 12.17 | 12.05 | - |
Jan 25, 2021 | 12.17 | 12.17 | 12.17 | 12.17 | 12.05 | 800 |
Jan 22, 2021 | 12.08 | 12.21 | 11.96 | 12.12 | 12.00 | 1,800 |
Jan 21, 2021 | 11.96 | 12.02 | 11.96 | 11.96 | 11.84 | 1,500 |
Jan 20, 2021 | 12.17 | 12.17 | 11.95 | 11.95 | 11.83 | 3,700 |
Jan 19, 2021 | 11.95 | 12.10 | 11.91 | 12.04 | 11.92 | 8,500 |
Jan 15, 2021 | 11.95 | 11.95 | 11.79 | 11.95 | 11.83 | 6,300 |
Jan 14, 2021 | 12.00 | 12.00 | 11.95 | 11.95 | 11.83 | 10,600 |
Jan 13, 2021 | 11.90 | 11.90 | 11.90 | 11.90 | 11.78 | 800 |
Jan 12, 2021 | 11.95 | 12.10 | 11.95 | 12.03 | 11.91 | 3,100 |
Jan 11, 2021 | 12.10 | 12.16 | 12.01 | 12.15 | 12.03 | 800 |
Jan 08, 2021 | 12.23 | 12.35 | 12.23 | 12.30 | 12.18 | 1,300 |
Jan 07, 2021 | 12.41 | 12.68 | 12.07 | 12.07 | 11.95 | 3,400 |
Jan 06, 2021 | 11.75 | 12.74 | 11.75 | 12.36 | 12.24 | 16,800 |
Jan 05, 2021 | 11.48 | 11.53 | 11.41 | 11.53 | 11.42 | 2,600 |
Jan 04, 2021 | 11.49 | 11.49 | 11.48 | 11.48 | 11.37 | 500 |
Dec 31, 2020 | 11.51 | 11.51 | 11.50 | 11.50 | 11.39 | 3,800 |
Dec 30, 2020 | 11.60 | 11.60 | 11.51 | 11.51 | 11.40 | 3,500 |
Dec 29, 2020 | 11.45 | 11.61 | 11.45 | 11.61 | 11.50 | 2,700 |
Dec 28, 2020 | 11.50 | 11.64 | 11.40 | 11.40 | 11.29 | 21,700 |
Dec 24, 2020 | 11.97 | 11.97 | 11.60 | 11.60 | 11.49 | 3,000 |
Dec 23, 2020 | 11.75 | 11.93 | 11.62 | 11.62 | 11.51 | 5,100 |
Dec 22, 2020 | 11.55 | 12.15 | 11.55 | 11.90 | 11.78 | 1,500 |
Dec 21, 2020 | 11.80 | 12.18 | 11.70 | 11.70 | 11.59 | 1,600 |
Dec 18, 2020 | 11.94 | 12.42 | 11.70 | 11.70 | 11.59 | 9,000 |
Dec 17, 2020 | 12.03 | 12.15 | 12.00 | 12.00 | 11.88 | 2,300 |
Dec 16, 2020 | 12.22 | 12.22 | 12.03 | 12.20 | 12.08 | 6,100 |
Dec 15, 2020 | 12.50 | 12.54 | 11.95 | 12.40 | 12.28 | 3,200 |
Dec 14, 2020 | 11.97 | 12.41 | 11.65 | 12.15 | 12.03 | 12,900 |
Dec 11, 2020 | 11.66 | 12.25 | 11.43 | 12.15 | 12.03 | 10,300 |
Dec 10, 2020 | 11.49 | 11.49 | 11.49 | 11.49 | 11.38 | 300 |
Dec 09, 2020 | 11.55 | 11.78 | 11.50 | 11.52 | 11.41 | 7,700 |
Dec 08, 2020 | 11.54 | 11.63 | 11.47 | 11.63 | 11.52 | 1,300 |
Dec 07, 2020 | 11.75 | 11.75 | 11.45 | 11.68 | 11.57 | 7,900 |
Dec 04, 2020 | 11.77 | 11.79 | 11.77 | 11.79 | 11.68 | 600 |
Dec 03, 2020 | 11.84 | 11.88 | 11.38 | 11.88 | 11.76 | 2,700 |
Dec 03, 2020 | 0.15 Dividend | |||||
Dec 02, 2020 | 11.82 | 11.84 | 11.82 | 11.83 | 11.57 | 1,500 |
Dec 01, 2020 | 12.00 | 12.30 | 11.75 | 11.78 | 11.52 | 8,800 |
Nov 30, 2020 | 12.89 | 13.25 | 11.88 | 12.13 | 11.86 | 2,600 |
Nov 27, 2020 | 11.37 | 11.78 | 11.37 | 11.53 | 11.27 | 4,600 |
Nov 25, 2020 | 12.37 | 12.37 | 12.37 | 12.37 | 12.09 | 300 |
Nov 24, 2020 | 12.37 | 12.37 | 12.37 | 12.37 | 12.09 | 200 |
Nov 23, 2020 | 11.50 | 11.50 | 11.50 | 11.50 | 11.24 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |