Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Feb 2021 | 13.80 | 13.81 | 13.80 | 13.80 | 13.80 | 7,455 |
24 Feb 2021 | - | - | - | - | - | - |
23 Feb 2021 | - | - | - | - | - | - |
22 Feb 2021 | - | - | - | - | - | - |
19 Feb 2021 | 13.86 | 13.86 | 13.85 | 13.85 | 13.85 | 220 |
18 Feb 2021 | 13.81 | 13.85 | 13.81 | 13.85 | 13.85 | 8,950 |
17 Feb 2021 | 13.81 | 13.81 | 13.80 | 13.80 | 13.80 | 1,150 |
16 Feb 2021 | 13.71 | 13.76 | 13.70 | 13.76 | 13.76 | 4,000 |
15 Feb 2021 | 13.78 | 13.78 | 13.70 | 13.70 | 13.70 | 11,650 |
11 Feb 2021 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 2,130 |
10 Feb 2021 | 13.81 | 13.81 | 13.78 | 13.78 | 13.78 | 3,185 |
09 Feb 2021 | 13.84 | 13.84 | 13.76 | 13.80 | 13.80 | 37,375 |
08 Feb 2021 | 13.93 | 13.93 | 13.85 | 13.86 | 13.86 | 9,945 |
05 Feb 2021 | 13.95 | 13.95 | 13.93 | 13.93 | 13.93 | 2,645 |
04 Feb 2021 | 13.91 | 13.92 | 13.90 | 13.90 | 13.90 | 12,625 |
03 Feb 2021 | 13.88 | 13.89 | 13.83 | 13.89 | 13.89 | 5,205 |
02 Feb 2021 | 25.95 | 25.95 | 13.83 | 13.87 | 13.87 | 10,885 |
01 Feb 2021 | 13.83 | 13.83 | 13.80 | 13.83 | 13.83 | 4,710 |
29 Jan 2021 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 4,770 |
28 Jan 2021 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 2,500 |
27 Jan 2021 | 13.84 | 13.84 | 13.80 | 13.81 | 13.81 | 3,310 |
26 Jan 2021 | 13.84 | 13.84 | 13.82 | 13.84 | 13.84 | 4,000 |
25 Jan 2021 | 13.82 | 13.84 | 13.82 | 13.84 | 13.84 | 3,655 |
22 Jan 2021 | 13.78 | 13.82 | 13.77 | 13.82 | 13.82 | 4,235 |
21 Jan 2021 | 13.75 | 13.78 | 13.75 | 13.78 | 13.78 | 5,140 |
20 Jan 2021 | 13.78 | 13.78 | 13.73 | 13.75 | 13.75 | 6,660 |
19 Jan 2021 | 13.73 | 13.78 | 13.73 | 13.78 | 13.78 | 5,960 |
18 Jan 2021 | 13.75 | 13.75 | 13.73 | 13.74 | 13.74 | 21,700 |
15 Jan 2021 | 13.66 | 13.68 | 13.66 | 13.68 | 13.68 | 7,260 |
14 Jan 2021 | 13.63 | 13.64 | 13.63 | 13.63 | 13.63 | 6,060 |
13 Jan 2021 | 13.61 | 13.61 | 13.55 | 13.60 | 13.60 | 6,340 |
12 Jan 2021 | 13.68 | 13.68 | 13.62 | 13.63 | 13.63 | 9,665 |
11 Jan 2021 | 13.70 | 13.72 | 13.68 | 13.68 | 13.68 | 5,785 |
08 Jan 2021 | 13.71 | 13.71 | 13.67 | 13.67 | 13.67 | 9,080 |
07 Jan 2021 | 13.69 | 13.71 | 13.69 | 13.69 | 13.69 | 15,230 |
06 Jan 2021 | 13.75 | 13.75 | 13.69 | 13.69 | 13.69 | 11,750 |
05 Jan 2021 | 13.66 | 13.71 | 13.66 | 13.68 | 13.68 | 4,680 |
04 Jan 2021 | 13.75 | 13.75 | 13.67 | 13.68 | 13.68 | 26,590 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 13.77 | 13.77 | 13.76 | 13.76 | 13.76 | 4,520 |
29 Dec 2020 | 13.75 | 13.75 | 13.73 | 13.73 | 13.73 | 4,835 |
28 Dec 2020 | 13.74 | 13.74 | 13.72 | 13.74 | 13.74 | 13,335 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 13.94 | 13.94 | 13.79 | 13.80 | 13.80 | 7,840 |
22 Dec 2020 | 13.76 | 13.80 | 13.75 | 13.79 | 13.79 | 15,185 |
21 Dec 2020 | 13.73 | 13.76 | 13.73 | 13.76 | 13.76 | 2,800 |
18 Dec 2020 | 13.65 | 13.67 | 13.65 | 13.67 | 13.67 | 2,030 |
17 Dec 2020 | 13.65 | 13.66 | 13.62 | 13.63 | 13.63 | 10,550 |
16 Dec 2020 | 13.68 | 13.69 | 13.65 | 13.65 | 13.65 | 4,935 |
15 Dec 2020 | 13.70 | 13.71 | 13.67 | 13.70 | 13.70 | 6,105 |
14 Dec 2020 | 13.70 | 13.73 | 13.70 | 13.72 | 13.72 | 4,880 |
11 Dec 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3,800 |
10 Dec 2020 | 13.75 | 13.75 | 13.74 | 13.74 | 13.74 | 2,230 |
09 Dec 2020 | 13.70 | 13.71 | 13.69 | 13.71 | 13.71 | 4,985 |
08 Dec 2020 | 13.67 | 13.70 | 13.67 | 13.70 | 13.70 | 4,650 |
07 Dec 2020 | 13.65 | 13.68 | 13.65 | 13.68 | 13.68 | 4,700 |
04 Dec 2020 | 13.64 | 13.64 | 13.60 | 13.63 | 13.63 | 8,875 |
03 Dec 2020 | 13.66 | 13.67 | 13.66 | 13.67 | 13.67 | 9,845 |
02 Dec 2020 | 13.64 | 13.64 | 13.62 | 13.64 | 13.64 | 3,165 |
01 Dec 2020 | 13.61 | 13.66 | 13.61 | 13.66 | 13.66 | 2,085 |
30 Nov 2020 | 13.65 | 13.65 | 13.55 | 13.59 | 13.59 | 8,995 |
27 Nov 2020 | 13.77 | 13.77 | 13.73 | 13.73 | 13.73 | 6,725 |
26 Nov 2020 | 13.75 | 13.76 | 13.71 | 13.76 | 13.76 | 3,865 |
25 Nov 2020 | 13.79 | 13.80 | 13.76 | 13.76 | 13.76 | 5,640 |
24 Nov 2020 | 13.75 | 13.79 | 13.75 | 13.79 | 13.79 | 13,470 |
23 Nov 2020 | 13.75 | 13.75 | 13.73 | 13.74 | 13.74 | 4,510 |
20 Nov 2020 | 13.76 | 13.76 | 13.75 | 13.75 | 13.75 | 4,690 |
19 Nov 2020 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 900 |
18 Nov 2020 | 13.74 | 13.74 | 13.72 | 13.73 | 13.73 | 3,325 |
17 Nov 2020 | 13.78 | 13.78 | 13.75 | 13.75 | 13.75 | 1,850 |
16 Nov 2020 | 13.79 | 13.82 | 13.75 | 13.78 | 13.78 | 9,755 |
13 Nov 2020 | 13.82 | 13.82 | 13.75 | 13.75 | 13.75 | 4,205 |
12 Nov 2020 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1,300 |
11 Nov 2020 | 13.73 | 13.80 | 13.73 | 13.79 | 13.79 | 3,200 |
10 Nov 2020 | 13.70 | 13.79 | 13.70 | 13.73 | 13.73 | 5,970 |
09 Nov 2020 | 13.71 | 13.71 | 13.70 | 13.70 | 13.70 | 9,470 |
06 Nov 2020 | 13.79 | 13.79 | 13.73 | 13.73 | 13.73 | 5,010 |
05 Nov 2020 | 13.77 | 13.81 | 13.77 | 13.81 | 13.81 | 3,915 |
04 Nov 2020 | 13.81 | 13.83 | 13.78 | 13.81 | 13.81 | 2,910 |
03 Nov 2020 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 3,680 |
02 Nov 2020 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 600 |
30 Oct 2020 | 13.72 | 13.74 | 13.72 | 13.72 | 13.72 | 1,820 |
29 Oct 2020 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1,000 |
28 Oct 2020 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 5,300 |
27 Oct 2020 | 13.77 | 13.77 | 13.74 | 13.74 | 13.74 | 4,500 |
26 Oct 2020 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1,200 |
23 Oct 2020 | 13.75 | 13.75 | 13.72 | 13.72 | 13.72 | 1,665 |
22 Oct 2020 | 13.71 | 13.74 | 13.71 | 13.74 | 13.74 | 1,730 |
21 Oct 2020 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1,710 |
20 Oct 2020 | 13.74 | 13.74 | 13.68 | 13.72 | 13.72 | 7,000 |
19 Oct 2020 | 13.75 | 13.77 | 13.60 | 13.74 | 13.74 | 13,500 |
16 Oct 2020 | 13.78 | 13.78 | 13.77 | 13.77 | 13.77 | 2,500 |
15 Oct 2020 | 13.78 | 13.78 | 13.77 | 13.77 | 13.77 | 6,780 |
14 Oct 2020 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1,200 |
13 Oct 2020 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 6,865 |
12 Oct 2020 | 13.80 | 13.80 | 13.74 | 13.76 | 13.76 | 14,920 |
09 Oct 2020 | 13.79 | 13.79 | 13.78 | 13.79 | 13.79 | 2,345 |
08 Oct 2020 | 13.80 | 13.81 | 13.80 | 13.80 | 13.80 | 1,950 |
07 Oct 2020 | 13.87 | 13.87 | 13.78 | 13.78 | 13.78 | 3,730 |
06 Oct 2020 | 13.82 | 13.87 | 13.76 | 13.87 | 13.87 | 7,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |