Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 11.19 | 11.19 | 10.81 | 10.87 | 10.87 | 1,900 |
04 Mar 2021 | 11.09 | 11.16 | 10.81 | 10.81 | 10.81 | 9,300 |
03 Mar 2021 | 11.00 | 11.08 | 10.96 | 11.01 | 11.01 | 18,200 |
02 Mar 2021 | 10.88 | 10.93 | 10.84 | 10.86 | 10.86 | 11,700 |
01 Mar 2021 | 10.76 | 10.81 | 10.76 | 10.77 | 10.77 | 3,300 |
26 Feb 2021 | 10.55 | 10.72 | 10.52 | 10.64 | 10.64 | 7,300 |
25 Feb 2021 | 10.82 | 10.87 | 10.59 | 10.60 | 10.60 | 3,400 |
24 Feb 2021 | 10.69 | 10.78 | 10.69 | 10.77 | 10.77 | 21,800 |
23 Feb 2021 | 10.65 | 10.70 | 10.50 | 10.70 | 10.70 | 4,300 |
22 Feb 2021 | 10.53 | 10.76 | 10.53 | 10.72 | 10.72 | 9,200 |
19 Feb 2021 | 10.60 | 10.73 | 10.60 | 10.64 | 10.64 | 1,900 |
18 Feb 2021 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | 18,700 |
17 Feb 2021 | 10.54 | 10.76 | 10.50 | 10.55 | 10.55 | 18,400 |
16 Feb 2021 | 10.63 | 10.67 | 10.49 | 10.62 | 10.62 | 12,700 |
12 Feb 2021 | 10.55 | 10.59 | 10.51 | 10.59 | 10.59 | 14,200 |
11 Feb 2021 | 10.68 | 10.68 | 10.57 | 10.58 | 10.58 | 6,600 |
10 Feb 2021 | 10.52 | 10.85 | 10.52 | 10.70 | 10.70 | 12,600 |
09 Feb 2021 | 10.75 | 10.75 | 10.05 | 10.57 | 10.57 | 13,600 |
08 Feb 2021 | 10.74 | 10.79 | 10.70 | 10.79 | 10.79 | 12,600 |
05 Feb 2021 | 10.69 | 10.79 | 10.64 | 10.67 | 10.67 | 30,800 |
04 Feb 2021 | 10.50 | 10.68 | 10.50 | 10.65 | 10.65 | 7,400 |
03 Feb 2021 | 10.28 | 10.61 | 10.28 | 10.55 | 10.55 | 15,500 |
02 Feb 2021 | 10.46 | 10.46 | 10.38 | 10.41 | 10.41 | 11,500 |
01 Feb 2021 | 10.63 | 10.64 | 10.21 | 10.26 | 10.26 | 6,100 |
29 Jan 2021 | 10.65 | 10.69 | 10.49 | 10.49 | 10.49 | 4,800 |
28 Jan 2021 | 10.70 | 10.74 | 10.70 | 10.71 | 10.71 | 1,900 |
27 Jan 2021 | 10.84 | 10.84 | 10.34 | 10.49 | 10.49 | 19,200 |
26 Jan 2021 | 11.12 | 11.12 | 10.90 | 11.05 | 11.05 | 4,200 |
25 Jan 2021 | 10.93 | 10.95 | 10.86 | 10.86 | 10.86 | 5,300 |
22 Jan 2021 | 10.87 | 11.02 | 10.87 | 10.98 | 10.98 | 8,500 |
21 Jan 2021 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 400 |
20 Jan 2021 | 10.95 | 10.95 | 10.91 | 10.91 | 10.91 | 4,500 |
19 Jan 2021 | 11.02 | 11.03 | 10.91 | 10.91 | 10.91 | 5,200 |
15 Jan 2021 | 11.20 | 11.29 | 10.85 | 10.96 | 10.96 | 23,600 |
14 Jan 2021 | 11.18 | 11.24 | 11.18 | 11.20 | 11.20 | 4,300 |
13 Jan 2021 | 11.53 | 11.53 | 11.20 | 11.20 | 11.20 | 700 |
12 Jan 2021 | 11.10 | 11.21 | 11.10 | 11.18 | 11.18 | 10,300 |
11 Jan 2021 | 11.22 | 11.22 | 11.03 | 11.11 | 11.11 | 18,900 |
08 Jan 2021 | 11.15 | 11.38 | 11.13 | 11.30 | 11.30 | 10,300 |
07 Jan 2021 | 10.88 | 11.15 | 10.74 | 11.11 | 11.11 | 14,500 |
06 Jan 2021 | 10.75 | 10.91 | 10.75 | 10.81 | 10.81 | 22,600 |
05 Jan 2021 | 10.49 | 10.68 | 10.35 | 10.68 | 10.68 | 33,400 |
04 Jan 2021 | 10.49 | 10.56 | 10.48 | 10.56 | 10.56 | 20,100 |
31 Dec 2020 | 10.49 | 10.49 | 10.27 | 10.38 | 10.38 | 16,500 |
30 Dec 2020 | 10.59 | 10.69 | 10.56 | 10.56 | 10.56 | 8,500 |
29 Dec 2020 | 10.40 | 10.50 | 10.38 | 10.50 | 10.50 | 33,500 |
28 Dec 2020 | 10.25 | 10.48 | 10.25 | 10.48 | 10.48 | 32,500 |
24 Dec 2020 | 10.13 | 10.21 | 10.13 | 10.18 | 10.18 | 2,000 |
23 Dec 2020 | 10.21 | 10.21 | 10.09 | 10.14 | 10.14 | 2,100 |
22 Dec 2020 | 9.96 | 10.16 | 9.90 | 10.16 | 10.16 | 21,400 |
21 Dec 2020 | 9.99 | 10.03 | 9.86 | 9.95 | 9.95 | 16,800 |
18 Dec 2020 | 10.15 | 10.21 | 10.15 | 10.16 | 10.16 | 2,900 |
17 Dec 2020 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 12,400 |
17 Dec 2020 | 0.305 Dividend | |||||
16 Dec 2020 | 10.45 | 10.45 | 10.33 | 10.41 | 10.10 | 10,200 |
15 Dec 2020 | 10.26 | 10.36 | 10.20 | 10.36 | 10.06 | 14,100 |
14 Dec 2020 | 10.13 | 10.19 | 10.13 | 10.18 | 9.88 | 3,900 |
11 Dec 2020 | 9.94 | 10.05 | 9.93 | 9.96 | 9.67 | 7,600 |
10 Dec 2020 | 9.81 | 10.08 | 9.81 | 10.07 | 9.77 | 18,700 |
09 Dec 2020 | 10.09 | 10.09 | 9.93 | 9.93 | 9.64 | 12,800 |
08 Dec 2020 | 9.99 | 10.06 | 9.79 | 10.06 | 9.77 | 17,500 |
07 Dec 2020 | 10.07 | 10.07 | 9.98 | 10.00 | 9.71 | 15,900 |
04 Dec 2020 | 9.85 | 10.06 | 9.85 | 10.06 | 9.77 | 57,700 |
03 Dec 2020 | 9.91 | 9.91 | 9.77 | 9.77 | 9.48 | 8,200 |
02 Dec 2020 | 9.65 | 9.66 | 9.65 | 9.66 | 9.38 | 700 |
01 Dec 2020 | 9.62 | 9.73 | 9.55 | 9.63 | 9.35 | 33,600 |
30 Nov 2020 | 9.58 | 9.62 | 9.45 | 9.53 | 9.25 | 58,200 |
27 Nov 2020 | 9.94 | 9.94 | 9.60 | 9.65 | 9.37 | 9,500 |
25 Nov 2020 | 9.82 | 9.95 | 9.80 | 9.91 | 9.62 | 10,700 |
24 Nov 2020 | 9.47 | 9.84 | 9.47 | 9.83 | 9.54 | 36,200 |
23 Nov 2020 | 9.47 | 9.56 | 9.47 | 9.56 | 9.28 | 6,000 |
20 Nov 2020 | 9.34 | 9.43 | 9.24 | 9.43 | 9.15 | 11,600 |
19 Nov 2020 | 9.16 | 9.37 | 9.16 | 9.37 | 9.10 | 4,800 |
18 Nov 2020 | 9.15 | 9.29 | 9.15 | 9.27 | 9.00 | 9,000 |
17 Nov 2020 | 9.02 | 9.20 | 8.95 | 9.13 | 8.86 | 9,500 |
16 Nov 2020 | 9.11 | 9.23 | 8.93 | 9.04 | 8.78 | 33,500 |
13 Nov 2020 | 9.04 | 9.12 | 9.04 | 9.11 | 8.84 | 1,200 |
12 Nov 2020 | 8.96 | 9.18 | 8.91 | 8.93 | 8.67 | 5,600 |
11 Nov 2020 | 8.91 | 9.02 | 8.90 | 8.97 | 8.71 | 5,800 |
10 Nov 2020 | 8.81 | 8.92 | 8.81 | 8.86 | 8.60 | 5,700 |
09 Nov 2020 | 8.75 | 8.90 | 8.75 | 8.80 | 8.54 | 18,400 |
06 Nov 2020 | 8.57 | 8.60 | 8.57 | 8.60 | 8.35 | 1,700 |
05 Nov 2020 | 8.34 | 8.56 | 8.28 | 8.52 | 8.27 | 13,000 |
04 Nov 2020 | 8.17 | 8.27 | 8.15 | 8.21 | 7.97 | 13,100 |
03 Nov 2020 | 8.14 | 8.19 | 8.08 | 8.13 | 7.89 | 4,400 |
02 Nov 2020 | 8.01 | 8.01 | 7.87 | 7.92 | 7.69 | 2,900 |
30 Oct 2020 | 7.90 | 7.90 | 7.85 | 7.85 | 7.62 | 2,700 |
29 Oct 2020 | 7.94 | 7.94 | 7.84 | 7.88 | 7.65 | 5,900 |
28 Oct 2020 | 7.96 | 7.96 | 7.70 | 7.75 | 7.52 | 3,100 |
27 Oct 2020 | 8.05 | 8.06 | 8.00 | 8.00 | 7.77 | 6,900 |
26 Oct 2020 | 8.15 | 8.16 | 8.04 | 8.04 | 7.80 | 16,800 |
23 Oct 2020 | 8.24 | 8.29 | 8.24 | 8.29 | 8.05 | 1,200 |
22 Oct 2020 | 8.24 | 8.24 | 8.18 | 8.18 | 7.94 | 2,000 |
21 Oct 2020 | 8.31 | 8.31 | 8.17 | 8.23 | 7.99 | 13,700 |
20 Oct 2020 | 8.27 | 8.33 | 8.18 | 8.31 | 8.07 | 7,400 |
19 Oct 2020 | 8.23 | 8.35 | 8.23 | 8.23 | 7.99 | 10,800 |
16 Oct 2020 | 8.31 | 8.38 | 8.17 | 8.32 | 8.08 | 29,700 |
15 Oct 2020 | 8.37 | 8.37 | 8.11 | 8.31 | 8.07 | 8,200 |
14 Oct 2020 | 8.43 | 8.56 | 8.34 | 8.51 | 8.26 | 3,400 |
13 Oct 2020 | 8.46 | 8.46 | 8.43 | 8.44 | 8.19 | 4,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |