Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Apr 2021 | 11.78 | 11.84 | 11.69 | 11.72 | 11.72 | 7,969,600 |
20 Apr 2021 | 11.94 | 11.99 | 11.89 | 11.92 | 11.92 | 3,925,000 |
19 Apr 2021 | 11.96 | 11.99 | 11.89 | 11.96 | 11.96 | 4,110,500 |
16 Apr 2021 | 11.87 | 11.95 | 11.86 | 11.95 | 11.95 | 4,322,200 |
15 Apr 2021 | 11.80 | 11.86 | 11.80 | 11.85 | 11.85 | 2,895,900 |
14 Apr 2021 | 11.81 | 11.84 | 11.78 | 11.80 | 11.80 | 2,985,800 |
13 Apr 2021 | 11.78 | 11.87 | 11.78 | 11.84 | 11.84 | 4,978,200 |
12 Apr 2021 | 11.80 | 11.86 | 11.76 | 11.80 | 11.80 | 4,906,200 |
09 Apr 2021 | 11.87 | 11.87 | 11.76 | 11.79 | 11.79 | 3,451,600 |
08 Apr 2021 | 11.84 | 11.87 | 11.80 | 11.81 | 11.81 | 4,002,300 |
07 Apr 2021 | 11.90 | 11.96 | 11.82 | 11.84 | 11.84 | 6,395,900 |
06 Apr 2021 | 11.88 | 11.91 | 11.82 | 11.88 | 11.88 | 4,489,400 |
05 Apr 2021 | 11.93 | 11.95 | 11.80 | 11.82 | 11.82 | 3,356,000 |
01 Apr 2021 | 11.86 | 11.87 | 11.70 | 11.77 | 11.77 | 5,387,300 |
31 Mar 2021 | 11.89 | 11.90 | 11.75 | 11.75 | 11.75 | 6,768,200 |
30 Mar 2021 | 11.92 | 11.95 | 11.83 | 11.87 | 11.87 | 5,579,300 |
29 Mar 2021 | 11.80 | 11.87 | 11.72 | 11.82 | 11.82 | 5,128,500 |
26 Mar 2021 | 11.70 | 11.80 | 11.64 | 11.80 | 11.80 | 6,285,000 |
25 Mar 2021 | 11.60 | 11.72 | 11.58 | 11.62 | 11.62 | 7,532,900 |
24 Mar 2021 | 11.64 | 11.64 | 11.54 | 11.61 | 11.61 | 5,629,200 |
23 Mar 2021 | 11.54 | 11.62 | 11.52 | 11.62 | 11.62 | 5,156,000 |
22 Mar 2021 | 11.60 | 11.69 | 11.53 | 11.54 | 11.54 | 5,584,200 |
19 Mar 2021 | 11.60 | 11.68 | 11.58 | 11.62 | 11.62 | 11,928,820 |
18 Mar 2021 | 11.69 | 11.75 | 11.59 | 11.60 | 11.60 | 5,168,500 |
17 Mar 2021 | 11.55 | 11.63 | 11.52 | 11.58 | 11.58 | 5,317,700 |
16 Mar 2021 | 11.60 | 11.65 | 11.53 | 11.62 | 11.62 | 6,024,100 |
15 Mar 2021 | 11.74 | 11.76 | 11.66 | 11.69 | 11.69 | 4,334,500 |
12 Mar 2021 | 11.75 | 11.79 | 11.67 | 11.73 | 11.73 | 4,230,000 |
11 Mar 2021 | 11.68 | 11.81 | 11.63 | 11.75 | 11.75 | 8,071,900 |
10 Mar 2021 | 11.80 | 11.82 | 11.52 | 11.67 | 11.67 | 8,012,000 |
09 Mar 2021 | 11.75 | 11.82 | 11.71 | 11.80 | 11.80 | 9,073,600 |
08 Mar 2021 | 11.60 | 11.67 | 11.58 | 11.62 | 11.62 | 6,547,200 |
05 Mar 2021 | 11.40 | 11.50 | 11.31 | 11.49 | 11.49 | 8,733,000 |
04 Mar 2021 | 11.17 | 11.41 | 11.17 | 11.40 | 11.40 | 9,445,100 |
03 Mar 2021 | 11.18 | 11.25 | 11.13 | 11.25 | 11.25 | 6,260,200 |
02 Mar 2021 | 11.16 | 11.20 | 11.05 | 11.08 | 11.08 | 6,007,800 |
01 Mar 2021 | 10.98 | 11.14 | 10.98 | 11.09 | 11.09 | 7,160,400 |
26 Feb 2021 | 10.90 | 11.05 | 10.90 | 10.99 | 10.99 | 12,923,900 |
25 Feb 2021 | 11.00 | 11.07 | 10.97 | 11.07 | 11.07 | 10,236,700 |
24 Feb 2021 | 10.63 | 10.96 | 10.63 | 10.85 | 10.85 | 12,042,100 |
23 Feb 2021 | 10.60 | 10.72 | 10.59 | 10.63 | 10.63 | 4,131,800 |
22 Feb 2021 | 10.60 | 10.66 | 10.55 | 10.63 | 10.63 | 5,886,902 |
19 Feb 2021 | 10.58 | 10.59 | 10.45 | 10.54 | 10.54 | 5,884,700 |
18 Feb 2021 | 10.65 | 10.67 | 10.60 | 10.65 | 10.65 | 3,165,400 |
17 Feb 2021 | 10.50 | 10.67 | 10.49 | 10.65 | 10.65 | 4,022,000 |
16 Feb 2021 | 10.64 | 10.66 | 10.60 | 10.64 | 10.64 | 2,596,400 |
15 Feb 2021 | 10.60 | 10.67 | 10.57 | 10.60 | 10.60 | 3,627,000 |
11 Feb 2021 | 10.40 | 10.56 | 10.40 | 10.55 | 10.55 | 2,456,900 |
10 Feb 2021 | 10.49 | 10.55 | 10.46 | 10.54 | 10.54 | 4,455,300 |
09 Feb 2021 | 10.49 | 10.54 | 10.41 | 10.45 | 10.45 | 3,069,800 |
08 Feb 2021 | 10.30 | 10.47 | 10.30 | 10.44 | 10.44 | 4,404,600 |
05 Feb 2021 | 10.29 | 10.34 | 10.26 | 10.30 | 10.30 | 4,555,590 |
04 Feb 2021 | 10.36 | 10.45 | 10.17 | 10.26 | 10.26 | 8,467,000 |
03 Feb 2021 | 10.34 | 10.39 | 10.30 | 10.36 | 10.36 | 6,279,400 |
02 Feb 2021 | 10.37 | 10.40 | 10.33 | 10.35 | 10.35 | 4,919,300 |
01 Feb 2021 | 10.30 | 10.41 | 10.26 | 10.37 | 10.37 | 4,318,000 |
29 Jan 2021 | 10.54 | 10.59 | 10.28 | 10.32 | 10.32 | 10,040,800 |
28 Jan 2021 | 10.36 | 10.45 | 10.32 | 10.39 | 10.39 | 5,661,100 |
27 Jan 2021 | 10.48 | 10.62 | 10.47 | 10.55 | 10.55 | 5,175,500 |
26 Jan 2021 | 10.52 | 10.56 | 10.37 | 10.39 | 10.39 | 6,136,700 |
25 Jan 2021 | 10.60 | 10.67 | 10.55 | 10.57 | 10.57 | 3,433,700 |
22 Jan 2021 | 10.67 | 10.68 | 10.55 | 10.62 | 10.62 | 5,988,600 |
21 Jan 2021 | 10.60 | 10.74 | 10.59 | 10.74 | 10.74 | 5,814,700 |
20 Jan 2021 | 10.60 | 10.62 | 10.55 | 10.60 | 10.60 | 4,770,900 |
19 Jan 2021 | 10.60 | 10.68 | 10.57 | 10.64 | 10.64 | 3,323,900 |
18 Jan 2021 | 10.64 | 10.64 | 10.52 | 10.58 | 10.58 | 3,550,600 |
15 Jan 2021 | 10.67 | 10.72 | 10.63 | 10.67 | 10.67 | 4,242,300 |
14 Jan 2021 | 10.61 | 10.73 | 10.57 | 10.73 | 10.73 | 6,361,100 |
13 Jan 2021 | 10.55 | 10.68 | 10.55 | 10.62 | 10.62 | 5,821,800 |
12 Jan 2021 | 10.52 | 10.59 | 10.49 | 10.54 | 10.54 | 5,456,000 |
11 Jan 2021 | 10.62 | 10.69 | 10.55 | 10.60 | 10.60 | 5,965,200 |
08 Jan 2021 | 10.46 | 10.73 | 10.46 | 10.73 | 10.73 | 14,470,900 |
07 Jan 2021 | 10.20 | 10.33 | 10.17 | 10.32 | 10.32 | 9,807,600 |
06 Jan 2021 | 10.08 | 10.09 | 10.01 | 10.09 | 10.09 | 3,836,800 |
05 Jan 2021 | 10.01 | 10.06 | 9.96 | 10.06 | 10.06 | 3,595,400 |
04 Jan 2021 | 10.06 | 10.12 | 10.02 | 10.10 | 10.10 | 2,917,000 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 10.12 | 10.22 | 10.06 | 10.21 | 10.21 | 4,818,100 |
29 Dec 2020 | 10.10 | 10.10 | 10.03 | 10.07 | 10.07 | 2,030,400 |
28 Dec 2020 | 10.06 | 10.13 | 10.01 | 10.07 | 10.07 | 2,512,300 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 9.97 | 10.05 | 9.93 | 10.01 | 10.01 | 2,186,200 |
22 Dec 2020 | 10.11 | 10.13 | 9.91 | 10.02 | 10.02 | 4,938,700 |
21 Dec 2020 | 10.02 | 10.08 | 9.96 | 10.07 | 10.07 | 4,018,200 |
18 Dec 2020 | 10.16 | 10.16 | 10.05 | 10.08 | 10.08 | 7,869,300 |
17 Dec 2020 | 10.22 | 10.22 | 10.08 | 10.09 | 10.09 | 4,861,000 |
16 Dec 2020 | 10.17 | 10.23 | 10.14 | 10.23 | 10.23 | 6,096,700 |
15 Dec 2020 | 10.08 | 10.11 | 10.03 | 10.11 | 10.11 | 3,995,100 |
14 Dec 2020 | 10.01 | 10.16 | 10.00 | 10.13 | 10.13 | 4,812,200 |
11 Dec 2020 | 10.11 | 10.12 | 9.93 | 9.95 | 9.95 | 4,812,317 |
10 Dec 2020 | 10.07 | 10.07 | 9.98 | 10.03 | 10.03 | 3,148,200 |
09 Dec 2020 | 9.96 | 10.09 | 9.95 | 10.08 | 10.08 | 4,968,200 |
08 Dec 2020 | 9.98 | 10.01 | 9.88 | 9.99 | 9.99 | 5,082,800 |
07 Dec 2020 | 10.00 | 10.07 | 9.93 | 9.98 | 9.98 | 6,152,300 |
04 Dec 2020 | 10.08 | 10.13 | 10.01 | 10.10 | 10.10 | 4,456,617 |
03 Dec 2020 | 10.01 | 10.07 | 9.96 | 10.07 | 10.07 | 3,375,000 |
02 Dec 2020 | 9.96 | 10.07 | 9.94 | 10.05 | 10.05 | 4,560,600 |
01 Dec 2020 | 9.99 | 10.02 | 9.88 | 9.99 | 9.99 | 5,660,100 |
30 Nov 2020 | 10.27 | 10.27 | 9.96 | 10.08 | 10.08 | 20,259,400 |
27 Nov 2020 | 10.03 | 10.18 | 10.01 | 10.15 | 10.15 | 4,552,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |