Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 17.08 | 16.95 | 16.45 | 16.86 | 16.86 | 88,132 |
25 Feb 2021 | 17.08 | 17.22 | 16.87 | 16.90 | 16.90 | 40,707 |
24 Feb 2021 | 16.49 | 17.09 | 16.49 | 16.93 | 16.93 | 81,068 |
23 Feb 2021 | 16.86 | 16.87 | 16.15 | 16.48 | 16.48 | 42,198 |
22 Feb 2021 | 16.60 | 16.81 | 16.54 | 16.67 | 16.67 | 24,289 |
19 Feb 2021 | 16.45 | 16.83 | 16.45 | 16.81 | 16.81 | 27,558 |
18 Feb 2021 | 16.82 | 16.90 | 16.51 | 16.51 | 16.51 | 38,143 |
17 Feb 2021 | 16.96 | 16.99 | 16.75 | 16.77 | 16.77 | 48,188 |
16 Feb 2021 | 16.85 | 16.92 | 16.70 | 16.82 | 16.82 | 39,498 |
15 Feb 2021 | 17.00 | 17.08 | 16.76 | 16.79 | 16.79 | 64,166 |
12 Feb 2021 | 16.70 | 16.77 | 16.49 | 16.74 | 16.74 | 40,906 |
11 Feb 2021 | 16.72 | 16.92 | 16.52 | 16.73 | 16.73 | 56,517 |
10 Feb 2021 | 16.99 | 16.99 | 16.51 | 16.61 | 16.61 | 28,194 |
09 Feb 2021 | 17.26 | 17.26 | 16.75 | 16.86 | 16.86 | 45,507 |
08 Feb 2021 | 16.95 | 17.30 | 16.81 | 17.24 | 17.24 | 64,873 |
05 Feb 2021 | 16.61 | 17.19 | 16.61 | 16.86 | 16.86 | 74,384 |
04 Feb 2021 | 17.31 | 17.32 | 16.80 | 16.91 | 16.91 | 67,965 |
03 Feb 2021 | 17.25 | 17.35 | 17.00 | 17.24 | 17.24 | 52,654 |
02 Feb 2021 | 16.76 | 17.07 | 16.73 | 17.04 | 17.04 | 67,207 |
01 Feb 2021 | 16.72 | 16.89 | 16.64 | 16.73 | 16.73 | 45,154 |
29 Jan 2021 | 16.76 | 17.02 | 16.60 | 16.60 | 16.60 | 61,119 |
28 Jan 2021 | 16.66 | 17.13 | 16.33 | 17.00 | 17.00 | 61,997 |
27 Jan 2021 | 17.22 | 17.33 | 16.40 | 16.76 | 16.76 | 116,499 |
26 Jan 2021 | 17.25 | 18.18 | 17.14 | 17.40 | 17.40 | 100,152 |
25 Jan 2021 | 17.88 | 18.06 | 17.18 | 17.20 | 17.20 | 75,715 |
22 Jan 2021 | 18.00 | 18.15 | 17.86 | 17.88 | 17.88 | 43,627 |
21 Jan 2021 | 18.03 | 18.42 | 17.99 | 18.25 | 18.25 | 74,258 |
20 Jan 2021 | 18.00 | 18.38 | 17.40 | 18.05 | 18.05 | 142,314 |
19 Jan 2021 | 18.00 | 18.14 | 17.87 | 17.88 | 17.88 | 41,159 |
18 Jan 2021 | 17.81 | 18.03 | 17.76 | 17.93 | 17.93 | 43,965 |
15 Jan 2021 | 18.30 | 18.39 | 17.75 | 17.90 | 17.90 | 76,836 |
14 Jan 2021 | 18.17 | 18.45 | 18.17 | 18.34 | 18.34 | 61,790 |
13 Jan 2021 | 18.50 | 18.50 | 18.13 | 18.17 | 18.17 | 66,758 |
12 Jan 2021 | 18.08 | 18.45 | 18.05 | 18.29 | 18.29 | 76,635 |
11 Jan 2021 | 17.90 | 18.02 | 17.78 | 17.94 | 17.94 | 43,837 |
08 Jan 2021 | 18.30 | 18.47 | 17.88 | 17.93 | 17.93 | 56,998 |
07 Jan 2021 | 18.11 | 18.40 | 18.09 | 18.18 | 18.18 | 125,347 |
06 Jan 2021 | 17.56 | 18.00 | 17.41 | 17.97 | 17.97 | 70,388 |
05 Jan 2021 | 17.16 | 17.47 | 17.07 | 17.37 | 17.37 | 64,681 |
04 Jan 2021 | 17.57 | 17.74 | 17.27 | 17.37 | 17.37 | 86,337 |
30 Dec 2020 | 17.65 | 17.71 | 17.41 | 17.51 | 17.51 | 43,025 |
29 Dec 2020 | 17.58 | 17.70 | 17.45 | 17.53 | 17.53 | 41,058 |
28 Dec 2020 | 17.50 | 17.80 | 17.48 | 17.50 | 17.50 | 31,371 |
23 Dec 2020 | 17.46 | 17.52 | 17.15 | 17.44 | 17.44 | 38,484 |
22 Dec 2020 | 17.26 | 17.52 | 17.22 | 17.34 | 17.34 | 47,155 |
21 Dec 2020 | 16.90 | 17.52 | 16.74 | 17.28 | 17.28 | 66,848 |
18 Dec 2020 | 17.60 | 17.98 | 17.60 | 17.77 | 17.77 | 105,444 |
17 Dec 2020 | 17.46 | 17.78 | 17.38 | 17.73 | 17.73 | 74,253 |
16 Dec 2020 | 17.35 | 17.64 | 17.34 | 17.41 | 17.41 | 47,271 |
15 Dec 2020 | 16.68 | 17.36 | 16.68 | 17.36 | 17.36 | 127,851 |
14 Dec 2020 | 16.25 | 16.94 | 16.25 | 16.74 | 16.74 | 75,966 |
11 Dec 2020 | 16.70 | 16.70 | 16.17 | 16.44 | 16.44 | 112,811 |
10 Dec 2020 | 16.66 | 16.94 | 16.61 | 16.69 | 16.69 | 72,899 |
09 Dec 2020 | 16.75 | 16.93 | 16.61 | 16.70 | 16.70 | 59,286 |
08 Dec 2020 | 16.36 | 16.76 | 16.23 | 16.71 | 16.71 | 73,337 |
07 Dec 2020 | 16.49 | 16.58 | 16.29 | 16.29 | 16.29 | 33,802 |
04 Dec 2020 | 16.20 | 16.50 | 16.20 | 16.47 | 16.47 | 43,349 |
03 Dec 2020 | 16.44 | 16.45 | 16.20 | 16.32 | 16.32 | 53,255 |
02 Dec 2020 | 16.62 | 16.67 | 16.21 | 16.33 | 16.33 | 87,909 |
01 Dec 2020 | 16.16 | 16.64 | 16.12 | 16.55 | 16.55 | 87,297 |
30 Nov 2020 | 16.37 | 16.54 | 16.02 | 16.05 | 16.05 | 142,358 |
27 Nov 2020 | 16.24 | 16.56 | 16.21 | 16.45 | 16.45 | 83,900 |
26 Nov 2020 | 16.33 | 16.44 | 16.18 | 16.18 | 16.18 | 34,381 |
25 Nov 2020 | 16.16 | 16.57 | 16.10 | 16.35 | 16.35 | 70,571 |
24 Nov 2020 | 16.13 | 16.37 | 16.02 | 16.18 | 16.18 | 112,490 |
23 Nov 2020 | 15.67 | 16.18 | 15.62 | 16.11 | 16.11 | 142,487 |
20 Nov 2020 | 15.58 | 15.89 | 15.50 | 15.65 | 15.65 | 201,784 |
19 Nov 2020 | 15.54 | 16.08 | 15.12 | 15.58 | 15.58 | 447,014 |
18 Nov 2020 | 16.88 | 17.11 | 16.85 | 17.01 | 17.01 | 54,629 |
17 Nov 2020 | 17.11 | 17.27 | 16.95 | 17.00 | 17.00 | 71,557 |
16 Nov 2020 | 17.00 | 17.16 | 16.88 | 17.03 | 17.03 | 58,384 |
13 Nov 2020 | 16.55 | 16.94 | 16.55 | 16.82 | 16.82 | 76,652 |
12 Nov 2020 | 16.27 | 16.78 | 16.19 | 16.67 | 16.67 | 144,069 |
11 Nov 2020 | 17.02 | 17.19 | 16.38 | 16.38 | 16.38 | 87,206 |
10 Nov 2020 | 16.36 | 17.15 | 16.13 | 17.14 | 17.14 | 162,273 |
09 Nov 2020 | 16.00 | 17.02 | 15.95 | 16.32 | 16.32 | 118,930 |
06 Nov 2020 | 15.78 | 16.33 | 15.64 | 15.85 | 15.85 | 222,669 |
05 Nov 2020 | 16.16 | 16.45 | 14.32 | 15.90 | 15.90 | 486,580 |
04 Nov 2020 | 16.02 | 16.81 | 16.00 | 16.73 | 16.73 | 143,325 |
03 Nov 2020 | 16.34 | 16.50 | 15.85 | 16.30 | 16.30 | 189,557 |
02 Nov 2020 | 15.89 | 16.29 | 15.71 | 16.14 | 16.14 | 74,752 |
30 Oct 2020 | 15.34 | 15.80 | 15.22 | 15.78 | 15.78 | 99,006 |
29 Oct 2020 | 15.39 | 15.60 | 15.33 | 15.44 | 15.44 | 126,851 |
28 Oct 2020 | 15.82 | 15.94 | 15.35 | 15.45 | 15.45 | 127,207 |
27 Oct 2020 | 16.76 | 16.87 | 16.32 | 16.33 | 16.33 | 107,500 |
26 Oct 2020 | 17.23 | 17.45 | 16.76 | 16.80 | 16.80 | 81,858 |
23 Oct 2020 | 17.24 | 17.59 | 17.22 | 17.56 | 17.56 | 55,281 |
22 Oct 2020 | 17.43 | 17.45 | 17.05 | 17.24 | 17.24 | 73,914 |
21 Oct 2020 | 17.66 | 17.71 | 17.44 | 17.57 | 17.57 | 55,179 |
20 Oct 2020 | 17.61 | 17.83 | 17.50 | 17.57 | 17.57 | 61,684 |
19 Oct 2020 | 17.78 | 17.94 | 17.60 | 17.69 | 17.69 | 65,668 |
16 Oct 2020 | 17.40 | 17.94 | 17.40 | 17.79 | 17.79 | 149,248 |
15 Oct 2020 | 17.70 | 17.71 | 17.14 | 17.36 | 17.36 | 111,238 |
14 Oct 2020 | 18.07 | 18.31 | 17.73 | 17.86 | 17.86 | 120,304 |
13 Oct 2020 | 18.30 | 18.57 | 18.20 | 18.24 | 18.24 | 108,795 |
12 Oct 2020 | 18.01 | 18.40 | 17.90 | 18.37 | 18.37 | 103,265 |
09 Oct 2020 | 17.63 | 18.34 | 17.63 | 18.00 | 18.00 | 174,609 |
08 Oct 2020 | 17.46 | 17.70 | 17.44 | 17.64 | 17.64 | 108,336 |
07 Oct 2020 | 17.60 | 17.77 | 17.35 | 17.36 | 17.36 | 96,382 |
06 Oct 2020 | 17.57 | 17.76 | 17.57 | 17.60 | 17.60 | 67,754 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |