Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 02, 2021 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Mar 01, 2021 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Feb 26, 2021 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Feb 25, 2021 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
Feb 24, 2021 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Feb 23, 2021 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Feb 22, 2021 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Feb 19, 2021 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
Feb 18, 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Feb 17, 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Feb 16, 2021 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Feb 12, 2021 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Feb 11, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Feb 10, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Feb 09, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Feb 08, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Feb 05, 2021 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Feb 04, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Feb 03, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Feb 02, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Feb 01, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Jan 29, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Jan 29, 2021 | 0.011 Dividend | |||||
Jan 28, 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.51 | - |
Jan 27, 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.51 | - |
Jan 26, 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.51 | - |
Jan 25, 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.51 | - |
Jan 22, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - |
Jan 21, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - |
Jan 20, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | - |
Jan 19, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | - |
Jan 15, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - |
Jan 14, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | - |
Jan 13, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | - |
Jan 12, 2021 | 8.48 | 8.48 | 8.48 | 8.48 | 8.47 | - |
Jan 11, 2021 | 8.48 | 8.48 | 8.48 | 8.48 | 8.47 | - |
Jan 08, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | - |
Jan 07, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - |
Jan 06, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | - |
Jan 05, 2021 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | - |
Jan 04, 2021 | 8.57 | 8.57 | 8.57 | 8.57 | 8.56 | - |
Dec 31, 2020 | 8.58 | 8.58 | 8.58 | 8.58 | 8.57 | - |
Dec 31, 2020 | 0.011 Dividend | |||||
Dec 30, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
Dec 29, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
Dec 28, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
Dec 24, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
Dec 23, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
Dec 22, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
Dec 21, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
Dec 18, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
Dec 17, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
Dec 16, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
Dec 15, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
Dec 14, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
Dec 11, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
Dec 10, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
Dec 09, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | - |
Dec 08, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | - |
Dec 07, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | - |
Dec 04, 2020 | 8.52 | 8.52 | 8.52 | 8.52 | 8.50 | - |
Dec 04, 2020 | Dividend | |||||
Dec 03, 2020 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
Dec 02, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
Dec 01, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
Nov 30, 2020 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
Nov 30, 2020 | 0.01 Dividend | |||||
Nov 27, 2020 | 8.59 | 8.59 | 8.59 | 8.59 | 8.56 | - |
Nov 25, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
Nov 24, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
Nov 23, 2020 | 8.58 | 8.58 | 8.58 | 8.58 | 8.55 | - |
Nov 20, 2020 | 8.59 | 8.59 | 8.59 | 8.59 | 8.56 | - |
Nov 19, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
Nov 18, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.53 | - |
Nov 17, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | - |
Nov 16, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.50 | - |
Nov 13, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.50 | - |
Nov 12, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.51 | - |
Nov 11, 2020 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | - |
Nov 10, 2020 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | - |
Nov 09, 2020 | 8.52 | 8.52 | 8.52 | 8.52 | 8.49 | - |
Nov 06, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.51 | - |
Nov 05, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.53 | - |
Nov 04, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.51 | - |
Nov 03, 2020 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | - |
Nov 02, 2020 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | - |
Oct 30, 2020 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | - |
Oct 30, 2020 | 0.011 Dividend | |||||
Oct 29, 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - |
Oct 28, 2020 | 8.52 | 8.52 | 8.52 | 8.52 | 8.48 | - |
Oct 27, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | - |
Oct 26, 2020 | 8.51 | 8.51 | 8.51 | 8.51 | 8.47 | - |
Oct 23, 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - |
Oct 22, 2020 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | - |
Oct 21, 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - |
Oct 20, 2020 | 8.51 | 8.51 | 8.51 | 8.51 | 8.47 | - |
Oct 19, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | - |
Oct 16, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | - |
Oct 15, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.50 | - |
Oct 14, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |