Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 14.95 | 14.95 | 14.95 | 14.93 | 14.93 | 50 |
18 Jan 2021 | 14.88 | 14.93 | 14.88 | 14.93 | 14.93 | 2,865 |
15 Jan 2021 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
14 Jan 2021 | - | - | - | - | - | - |
13 Jan 2021 | - | - | - | - | - | - |
12 Jan 2021 | - | - | - | - | - | - |
11 Jan 2021 | 14.89 | 14.89 | 14.88 | 14.88 | 14.88 | 285 |
08 Jan 2021 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
07 Jan 2021 | 14.82 | 14.82 | 14.74 | 14.74 | 14.74 | 6,565 |
06 Jan 2021 | 14.88 | 14.88 | 14.85 | 14.85 | 14.85 | 800 |
05 Jan 2021 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 370 |
04 Jan 2021 | 14.85 | 14.86 | 14.83 | 14.83 | 14.83 | 6,630 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | - | - | - | - | - | - |
29 Dec 2020 | - | - | - | - | - | - |
28 Dec 2020 | 14.96 | 14.96 | 14.94 | 14.96 | 14.96 | 1,990 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | - | - | - | - | - | - |
22 Dec 2020 | - | - | - | - | - | - |
21 Dec 2020 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
18 Dec 2020 | 14.93 | 14.93 | 14.92 | 14.92 | 14.92 | 1,380 |
17 Dec 2020 | - | - | - | - | - | - |
16 Dec 2020 | - | - | - | - | - | - |
15 Dec 2020 | - | - | - | - | - | - |
14 Dec 2020 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
11 Dec 2020 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2,300 |
10 Dec 2020 | - | - | - | - | - | - |
09 Dec 2020 | - | - | - | - | - | - |
08 Dec 2020 | - | - | - | - | - | - |
07 Dec 2020 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 300 |
04 Dec 2020 | 14.93 | 14.93 | 14.91 | 14.91 | 14.91 | 3,330 |
03 Dec 2020 | - | - | - | - | - | - |
02 Dec 2020 | - | - | - | - | - | - |
01 Dec 2020 | - | - | - | - | - | - |
30 Nov 2020 | 15.00 | 15.00 | 14.97 | 14.97 | 14.97 | 735 |
27 Nov 2020 | 15.12 | 15.14 | 15.11 | 15.14 | 15.14 | 1,215 |
26 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | - | - | - | - | - | - |
24 Nov 2020 | - | - | - | - | - | - |
23 Nov 2020 | 15.20 | 15.20 | 15.14 | 15.14 | 15.14 | 1,205 |
20 Nov 2020 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 4,000 |
19 Nov 2020 | - | - | - | - | - | - |
18 Nov 2020 | - | - | - | - | - | - |
17 Nov 2020 | - | - | - | - | - | - |
16 Nov 2020 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 400 |
13 Nov 2020 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 6,000 |
12 Nov 2020 | - | - | - | - | - | - |
11 Nov 2020 | - | - | - | - | - | - |
10 Nov 2020 | - | - | - | - | - | - |
09 Nov 2020 | 15.04 | 15.04 | 14.98 | 14.98 | 14.98 | 3,600 |
06 Nov 2020 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
05 Nov 2020 | - | - | - | - | - | - |
04 Nov 2020 | - | - | - | - | - | - |
03 Nov 2020 | - | - | - | - | - | - |
02 Nov 2020 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 700 |
30 Oct 2020 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
29 Oct 2020 | - | - | - | - | - | - |
28 Oct 2020 | - | - | - | - | - | - |
27 Oct 2020 | - | - | - | - | - | - |
26 Oct 2020 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 70 |
23 Oct 2020 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 600 |
22 Oct 2020 | - | - | - | - | - | - |
21 Oct 2020 | - | - | - | - | - | - |
20 Oct 2020 | - | - | - | - | - | - |
19 Oct 2020 | 15.22 | 15.22 | 15.15 | 15.15 | 15.15 | 935 |
16 Oct 2020 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
15 Oct 2020 | - | - | - | - | - | - |
14 Oct 2020 | - | - | - | - | - | - |
13 Oct 2020 | - | - | - | - | - | - |
12 Oct 2020 | 15.99 | 15.99 | 15.13 | 15.13 | 15.13 | 810 |
09 Oct 2020 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 100 |
08 Oct 2020 | - | - | - | - | - | - |
07 Oct 2020 | - | - | - | - | - | - |
06 Oct 2020 | - | - | - | - | - | - |
05 Oct 2020 | 15.16 | 15.16 | 15.15 | 15.15 | 15.15 | 260 |
02 Oct 2020 | 15.18 | 15.19 | 15.17 | 15.17 | 15.17 | 410 |
01 Oct 2020 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 5 |
30 Sep 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
29 Sep 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
28 Sep 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
25 Sep 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
24 Sep 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 245 |
23 Sep 2020 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
22 Sep 2020 | - | - | - | - | - | - |
21 Sep 2020 | - | - | - | - | - | - |
18 Sep 2020 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
17 Sep 2020 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 30 |
16 Sep 2020 | 15.29 | 15.29 | 15.26 | 15.26 | 15.26 | 3,260 |
15 Sep 2020 | 15.32 | 15.32 | 15.29 | 15.29 | 15.29 | 70 |
14 Sep 2020 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
11 Sep 2020 | 15.40 | 15.43 | 15.37 | 15.37 | 15.37 | 14,005 |
10 Sep 2020 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 95 |
09 Sep 2020 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 50 |
08 Sep 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
07 Sep 2020 | - | - | - | - | - | - |
04 Sep 2020 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2,350 |
03 Sep 2020 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 400 |
02 Sep 2020 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 30 |
01 Sep 2020 | 15.25 | 15.25 | 15.23 | 15.23 | 15.23 | 515 |
31 Aug 2020 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |