Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jan 2021 | - | - | - | - | - | - |
22 Jan 2021 | 15.99 | 16.04 | 15.73 | 15.87 | 15.87 | 56,998 |
21 Jan 2021 | 16.30 | 16.38 | 15.81 | 16.05 | 16.05 | 56,998 |
20 Jan 2021 | 16.10 | 16.56 | 16.02 | 16.27 | 16.27 | 50,379 |
19 Jan 2021 | 16.50 | 16.70 | 16.06 | 16.10 | 16.10 | 55,683 |
17 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 16.67 | 16.71 | 16.27 | 16.45 | 16.45 | 73,484 |
14 Jan 2021 | 15.95 | 16.75 | 15.95 | 16.67 | 16.67 | 73,484 |
13 Jan 2021 | 15.55 | 15.98 | 15.51 | 15.84 | 15.84 | 45,426 |
12 Jan 2021 | 15.75 | 15.94 | 15.44 | 15.46 | 15.46 | 44,578 |
11 Jan 2021 | 15.55 | 15.75 | 15.40 | 15.67 | 15.67 | 60,803 |
10 Jan 2021 | - | - | - | - | - | - |
08 Jan 2021 | 15.70 | 15.87 | 15.54 | 15.60 | 15.60 | 43,315 |
07 Jan 2021 | 16.33 | 16.33 | 15.55 | 15.60 | 15.60 | 63,171 |
06 Jan 2021 | 16.12 | 16.32 | 16.02 | 16.25 | 16.25 | 54,111 |
05 Jan 2021 | 15.75 | 16.15 | 15.64 | 16.12 | 16.12 | 69,658 |
04 Jan 2021 | 15.65 | 16.13 | 15.55 | 15.76 | 15.76 | 89,030 |
03 Jan 2021 | - | - | - | - | - | - |
31 Dec 2020 | 15.28 | 15.53 | 15.16 | 15.49 | 15.49 | 43,017 |
30 Dec 2020 | 15.07 | 15.45 | 14.98 | 15.28 | 15.28 | 43,017 |
29 Dec 2020 | 15.03 | 15.07 | 14.85 | 15.04 | 15.04 | 28,854 |
28 Dec 2020 | 14.93 | 15.13 | 14.83 | 14.98 | 14.98 | 21,611 |
27 Dec 2020 | - | - | - | - | - | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 14.59 | 14.90 | 14.56 | 14.83 | 14.83 | 50,732 |
22 Dec 2020 | 14.55 | 14.64 | 14.40 | 14.54 | 14.54 | 24,319 |
21 Dec 2020 | 14.36 | 14.63 | 14.28 | 14.53 | 14.53 | 33,771 |
20 Dec 2020 | - | - | - | - | - | - |
18 Dec 2020 | 14.68 | 14.76 | 14.39 | 14.44 | 14.44 | 36,633 |
17 Dec 2020 | 14.49 | 14.72 | 14.45 | 14.68 | 14.68 | 36,633 |
16 Dec 2020 | 14.28 | 14.54 | 14.24 | 14.49 | 14.49 | 40,351 |
15 Dec 2020 | 14.15 | 14.32 | 14.09 | 14.21 | 14.21 | 37,497 |
14 Dec 2020 | 14.43 | 14.45 | 14.09 | 14.12 | 14.12 | 51,744 |
13 Dec 2020 | - | - | - | - | - | - |
11 Dec 2020 | 14.66 | 14.70 | 14.38 | 14.43 | 14.43 | 47,666 |
10 Dec 2020 | 14.92 | 15.07 | 14.60 | 14.66 | 14.66 | 40,630 |
09 Dec 2020 | 14.45 | 14.99 | 14.41 | 14.97 | 14.97 | 63,150 |
08 Dec 2020 | 14.46 | 14.53 | 14.34 | 14.39 | 14.39 | 26,516 |
07 Dec 2020 | 14.40 | 14.66 | 14.30 | 14.45 | 14.45 | 35,682 |
06 Dec 2020 | - | - | - | - | - | - |
04 Dec 2020 | 14.75 | 14.77 | 14.39 | 14.44 | 14.44 | 37,185 |
03 Dec 2020 | 14.62 | 14.89 | 14.58 | 14.71 | 14.71 | 37,185 |
02 Dec 2020 | 14.63 | 14.74 | 14.33 | 14.60 | 14.60 | 54,769 |
01 Dec 2020 | 14.55 | 14.85 | 14.40 | 14.51 | 14.51 | 65,514 |
30 Nov 2020 | 14.82 | 14.91 | 14.41 | 14.51 | 14.51 | 56,056 |
29 Nov 2020 | - | - | - | - | - | - |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 15.06 | 15.15 | 14.66 | 14.77 | 14.77 | - |
24 Nov 2020 | 15.08 | 15.13 | 14.92 | 15.04 | 15.04 | 33,930 |
23 Nov 2020 | 15.30 | 15.49 | 15.08 | 15.15 | 15.15 | 31,163 |
22 Nov 2020 | - | - | - | - | - | - |
20 Nov 2020 | 15.31 | 15.40 | 14.87 | 15.21 | 15.21 | 53,154 |
19 Nov 2020 | 15.45 | 15.52 | 15.22 | 15.28 | 15.28 | 32,738 |
18 Nov 2020 | 15.32 | 15.56 | 15.31 | 15.45 | 15.45 | 32,857 |
17 Nov 2020 | 15.46 | 15.66 | 15.22 | 15.31 | 15.31 | 48,208 |
16 Nov 2020 | 14.96 | 15.58 | 14.96 | 15.47 | 15.47 | 64,744 |
15 Nov 2020 | - | - | - | - | - | - |
13 Nov 2020 | 14.86 | 15.08 | 14.79 | 14.96 | 14.96 | 68,150 |
12 Nov 2020 | 14.51 | 15.00 | 14.50 | 14.92 | 14.92 | 68,150 |
11 Nov 2020 | 14.66 | 14.68 | 14.42 | 14.49 | 14.49 | 47,175 |
10 Nov 2020 | 14.88 | 14.92 | 14.53 | 14.68 | 14.68 | 50,302 |
09 Nov 2020 | 14.97 | 15.05 | 14.58 | 14.88 | 14.88 | 58,556 |
08 Nov 2020 | - | - | - | - | - | - |
06 Nov 2020 | 14.38 | 15.00 | 14.27 | 14.91 | 14.91 | 42,195 |
05 Nov 2020 | 14.70 | 14.83 | 14.38 | 14.48 | 14.48 | 42,195 |
04 Nov 2020 | 14.65 | 14.81 | 14.42 | 14.65 | 14.65 | 40,379 |
03 Nov 2020 | 15.00 | 15.23 | 14.66 | 14.72 | 14.72 | 71,764 |
02 Nov 2020 | 14.24 | 15.04 | 14.23 | 14.97 | 14.97 | 65,224 |
31 Oct 2020 | - | - | - | - | - | - |
29 Oct 2020 | 14.36 | 14.44 | 13.94 | 14.36 | 14.36 | 63,512 |
28 Oct 2020 | 14.81 | 14.84 | 14.34 | 14.40 | 14.40 | 63,512 |
27 Oct 2020 | 14.71 | 14.95 | 14.62 | 14.89 | 14.89 | 56,936 |
26 Oct 2020 | 14.83 | 15.04 | 14.68 | 14.83 | 14.83 | 55,067 |
25 Oct 2020 | 14.66 | 14.85 | 14.37 | 14.77 | 14.77 | 48,030 |
24 Oct 2020 | - | - | - | - | - | - |
22 Oct 2020 | 14.78 | 14.88 | 14.59 | 14.72 | 14.72 | 39,798 |
21 Oct 2020 | 14.50 | 14.94 | 14.47 | 14.78 | 14.78 | 58,019 |
20 Oct 2020 | 14.53 | 14.59 | 14.30 | 14.50 | 14.50 | 45,120 |
19 Oct 2020 | 14.70 | 14.74 | 14.51 | 14.54 | 14.54 | 43,812 |
18 Oct 2020 | 14.47 | 14.75 | 14.36 | 14.72 | 14.72 | 48,759 |
17 Oct 2020 | - | - | - | - | - | - |
15 Oct 2020 | 14.21 | 14.46 | 14.15 | 14.43 | 14.43 | 35,371 |
14 Oct 2020 | 14.22 | 14.49 | 14.02 | 14.18 | 14.18 | 64,609 |
13 Oct 2020 | 13.96 | 14.26 | 13.93 | 14.20 | 14.20 | 40,088 |
12 Oct 2020 | 13.86 | 14.15 | 13.85 | 14.01 | 14.01 | 50,102 |
11 Oct 2020 | 14.28 | 14.55 | 13.78 | 13.84 | 13.84 | 81,220 |
10 Oct 2020 | - | - | - | - | - | - |
08 Oct 2020 | 14.15 | 14.31 | 14.03 | 14.23 | 14.23 | 44,949 |
07 Oct 2020 | 14.09 | 14.24 | 14.08 | 14.17 | 14.17 | 44,949 |
06 Oct 2020 | 13.83 | 14.18 | 13.77 | 14.14 | 14.14 | 75,667 |
05 Oct 2020 | 13.61 | 13.90 | 13.56 | 13.88 | 13.88 | 56,877 |
04 Oct 2020 | 13.55 | 13.75 | 13.49 | 13.61 | 13.61 | 41,567 |
03 Oct 2020 | - | - | - | - | - | - |
01 Oct 2020 | 13.52 | 13.68 | 13.31 | 13.55 | 13.55 | 49,777 |
30 Sep 2020 | 13.51 | 13.77 | 13.36 | 13.58 | 13.58 | 63,588 |
29 Sep 2020 | 13.00 | 13.10 | 12.83 | 13.07 | 13.07 | 46,571 |
28 Sep 2020 | 12.62 | 13.07 | 12.49 | 12.99 | 12.99 | 15,825 |
27 Sep 2020 | 13.05 | 13.18 | 12.57 | 12.59 | 12.59 | 23,985 |
26 Sep 2020 | - | - | - | - | - | - |
24 Sep 2020 | 12.83 | 13.03 | 12.83 | 13.00 | 13.00 | 35,013 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |