Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 19.35 | 19.41 | 19.00 | 19.39 | 19.39 | 92,189 |
04 Mar 2021 | 19.27 | 19.44 | 18.95 | 19.15 | 19.15 | 113,700 |
03 Mar 2021 | 19.24 | 19.31 | 19.02 | 19.24 | 19.24 | 246,700 |
02 Mar 2021 | 18.86 | 18.94 | 18.73 | 18.88 | 18.88 | 106,900 |
01 Mar 2021 | 18.75 | 18.88 | 18.70 | 18.80 | 18.80 | 286,400 |
26 Feb 2021 | 18.68 | 18.73 | 18.38 | 18.48 | 18.48 | 176,400 |
25 Feb 2021 | 19.31 | 19.33 | 18.84 | 18.96 | 18.96 | 109,800 |
24 Feb 2021 | 18.97 | 19.28 | 18.92 | 19.28 | 19.28 | 136,900 |
23 Feb 2021 | 18.89 | 19.07 | 18.80 | 19.02 | 19.02 | 129,500 |
22 Feb 2021 | 18.61 | 18.84 | 18.54 | 18.70 | 18.70 | 108,500 |
19 Feb 2021 | 18.78 | 18.90 | 18.74 | 18.89 | 18.89 | 134,200 |
18 Feb 2021 | 18.75 | 18.82 | 18.62 | 18.78 | 18.78 | 182,400 |
17 Feb 2021 | 18.08 | 18.29 | 17.97 | 18.21 | 18.21 | 164,000 |
16 Feb 2021 | 17.30 | 17.43 | 17.25 | 17.38 | 17.38 | 76,600 |
12 Feb 2021 | 17.07 | 17.25 | 17.06 | 17.25 | 17.25 | 74,700 |
11 Feb 2021 | 17.20 | 17.24 | 17.11 | 17.23 | 17.23 | 67,000 |
10 Feb 2021 | 17.12 | 17.16 | 17.00 | 17.06 | 17.06 | 59,800 |
09 Feb 2021 | 17.03 | 17.12 | 16.99 | 17.11 | 17.11 | 70,100 |
08 Feb 2021 | 17.05 | 17.20 | 17.02 | 17.16 | 17.16 | 113,000 |
05 Feb 2021 | 16.83 | 16.95 | 16.82 | 16.95 | 16.95 | 97,100 |
04 Feb 2021 | 16.53 | 16.69 | 16.51 | 16.68 | 16.68 | 49,500 |
03 Feb 2021 | 16.45 | 16.59 | 16.44 | 16.56 | 16.56 | 75,200 |
02 Feb 2021 | 16.35 | 16.40 | 16.30 | 16.34 | 16.34 | 121,300 |
01 Feb 2021 | 16.17 | 16.27 | 16.13 | 16.25 | 16.25 | 102,900 |
29 Jan 2021 | 16.23 | 16.29 | 15.88 | 16.04 | 16.04 | 214,900 |
28 Jan 2021 | 16.49 | 16.71 | 16.45 | 16.50 | 16.50 | 266,700 |
27 Jan 2021 | 16.54 | 16.57 | 16.31 | 16.34 | 16.34 | 95,200 |
26 Jan 2021 | 16.81 | 16.89 | 16.74 | 16.88 | 16.88 | 95,900 |
25 Jan 2021 | 16.69 | 16.73 | 16.53 | 16.72 | 16.72 | 87,200 |
22 Jan 2021 | 16.76 | 16.81 | 16.63 | 16.75 | 16.75 | 72,900 |
21 Jan 2021 | 16.86 | 16.92 | 16.75 | 16.92 | 16.92 | 177,300 |
20 Jan 2021 | 16.62 | 16.80 | 16.62 | 16.79 | 16.79 | 121,700 |
19 Jan 2021 | 16.56 | 16.58 | 16.48 | 16.52 | 16.52 | 145,000 |
15 Jan 2021 | 16.33 | 16.43 | 16.21 | 16.35 | 16.35 | 140,200 |
14 Jan 2021 | 16.19 | 16.37 | 16.19 | 16.33 | 16.33 | 167,600 |
13 Jan 2021 | 15.88 | 16.01 | 15.80 | 15.96 | 15.96 | 118,000 |
12 Jan 2021 | 15.75 | 15.92 | 15.75 | 15.92 | 15.92 | 90,000 |
11 Jan 2021 | 15.45 | 15.69 | 15.45 | 15.65 | 15.65 | 103,000 |
08 Jan 2021 | 15.73 | 15.76 | 15.51 | 15.66 | 15.66 | 119,200 |
07 Jan 2021 | 15.55 | 15.64 | 15.51 | 15.60 | 15.60 | 76,100 |
06 Jan 2021 | 15.10 | 15.53 | 15.07 | 15.48 | 15.48 | 151,200 |
05 Jan 2021 | 14.95 | 15.07 | 14.89 | 15.06 | 15.06 | 52,900 |
04 Jan 2021 | 15.11 | 15.13 | 14.81 | 14.90 | 14.90 | 189,300 |
31 Dec 2020 | 14.90 | 14.93 | 14.83 | 14.90 | 14.90 | 85,500 |
30 Dec 2020 | 15.00 | 15.05 | 14.95 | 14.96 | 14.96 | 101,400 |
29 Dec 2020 | 14.94 | 15.06 | 14.91 | 14.97 | 14.97 | 125,300 |
28 Dec 2020 | 14.90 | 15.01 | 14.73 | 14.88 | 14.88 | 422,100 |
24 Dec 2020 | 14.84 | 14.93 | 14.79 | 14.93 | 14.93 | 32,800 |
23 Dec 2020 | 14.71 | 14.97 | 14.71 | 14.96 | 14.96 | 165,800 |
22 Dec 2020 | 14.79 | 14.86 | 14.67 | 14.73 | 14.73 | 111,800 |
21 Dec 2020 | 14.93 | 15.01 | 14.83 | 14.96 | 14.96 | 138,300 |
18 Dec 2020 | 15.18 | 15.23 | 15.03 | 15.09 | 15.09 | 115,400 |
17 Dec 2020 | 15.31 | 15.42 | 15.31 | 15.33 | 15.33 | 93,400 |
16 Dec 2020 | 15.18 | 15.25 | 15.11 | 15.19 | 15.19 | 76,600 |
15 Dec 2020 | 15.02 | 15.22 | 15.02 | 15.13 | 15.13 | 107,000 |
14 Dec 2020 | 15.15 | 15.22 | 14.99 | 15.00 | 15.00 | 110,500 |
11 Dec 2020 | 14.97 | 15.02 | 14.89 | 14.99 | 14.99 | 72,400 |
10 Dec 2020 | 14.81 | 15.05 | 14.81 | 15.01 | 15.01 | 83,400 |
09 Dec 2020 | 14.99 | 15.02 | 14.82 | 14.90 | 14.90 | 70,800 |
08 Dec 2020 | 14.98 | 15.06 | 14.95 | 14.99 | 14.99 | 88,200 |
07 Dec 2020 | 15.08 | 15.15 | 15.00 | 15.03 | 15.03 | 103,900 |
04 Dec 2020 | 15.23 | 15.32 | 15.16 | 15.32 | 15.32 | 128,200 |
03 Dec 2020 | 15.15 | 15.19 | 15.05 | 15.09 | 15.09 | 138,200 |
02 Dec 2020 | 15.01 | 15.22 | 14.97 | 15.18 | 15.18 | 138,300 |
01 Dec 2020 | 14.89 | 15.10 | 14.89 | 15.06 | 15.06 | 92,400 |
30 Nov 2020 | 14.94 | 14.98 | 14.72 | 14.74 | 14.74 | 120,400 |
27 Nov 2020 | 15.13 | 15.15 | 15.06 | 15.10 | 15.10 | 78,600 |
25 Nov 2020 | 15.28 | 15.38 | 15.22 | 15.35 | 15.35 | 95,100 |
24 Nov 2020 | 14.98 | 15.29 | 14.98 | 15.27 | 15.27 | 152,200 |
23 Nov 2020 | 14.61 | 14.75 | 14.61 | 14.69 | 14.69 | 109,800 |
20 Nov 2020 | 14.54 | 14.59 | 14.49 | 14.57 | 14.57 | 103,800 |
19 Nov 2020 | 14.32 | 14.51 | 14.29 | 14.48 | 14.48 | 157,600 |
18 Nov 2020 | 14.23 | 14.34 | 14.14 | 14.14 | 14.14 | 319,800 |
17 Nov 2020 | 13.92 | 14.00 | 13.88 | 13.98 | 13.98 | 197,900 |
16 Nov 2020 | 13.55 | 13.86 | 13.55 | 13.81 | 13.81 | 214,100 |
13 Nov 2020 | 13.38 | 13.55 | 13.37 | 13.49 | 13.49 | 114,900 |
12 Nov 2020 | 13.35 | 13.43 | 13.26 | 13.27 | 13.27 | 165,600 |
11 Nov 2020 | 13.73 | 13.74 | 13.57 | 13.63 | 13.63 | 185,300 |
10 Nov 2020 | 13.69 | 13.80 | 13.60 | 13.70 | 13.70 | 228,400 |
09 Nov 2020 | 13.41 | 13.89 | 13.41 | 13.76 | 13.76 | 269,600 |
09 Nov 2020 | 0.218 Dividend | |||||
06 Nov 2020 | 13.01 | 13.05 | 12.83 | 12.95 | 12.73 | 133,800 |
05 Nov 2020 | 12.83 | 13.04 | 12.83 | 13.01 | 12.79 | 147,400 |
04 Nov 2020 | 12.38 | 12.59 | 12.28 | 12.44 | 12.23 | 141,000 |
03 Nov 2020 | 12.53 | 12.77 | 12.53 | 12.73 | 12.52 | 136,900 |
02 Nov 2020 | 12.63 | 12.69 | 12.46 | 12.55 | 12.34 | 139,400 |
30 Oct 2020 | 12.71 | 12.77 | 12.60 | 12.70 | 12.49 | 192,300 |
29 Oct 2020 | 12.55 | 12.86 | 12.40 | 12.80 | 12.58 | 429,500 |
28 Oct 2020 | 12.85 | 12.89 | 12.63 | 12.64 | 12.43 | 143,100 |
27 Oct 2020 | 13.28 | 13.29 | 13.11 | 13.15 | 12.93 | 150,300 |
26 Oct 2020 | 13.31 | 13.35 | 13.14 | 13.26 | 13.04 | 182,700 |
23 Oct 2020 | 13.47 | 13.53 | 13.41 | 13.48 | 13.25 | 107,000 |
22 Oct 2020 | 13.22 | 13.47 | 13.21 | 13.39 | 13.16 | 135,100 |
21 Oct 2020 | 13.15 | 13.26 | 13.11 | 13.18 | 12.96 | 132,000 |
20 Oct 2020 | 13.07 | 13.16 | 13.01 | 13.06 | 12.84 | 140,000 |
19 Oct 2020 | 13.30 | 13.33 | 13.13 | 13.17 | 12.95 | 183,200 |
16 Oct 2020 | 13.21 | 13.33 | 13.20 | 13.28 | 13.06 | 85,300 |
15 Oct 2020 | 13.10 | 13.30 | 13.09 | 13.29 | 13.07 | 114,600 |
14 Oct 2020 | 13.32 | 13.39 | 13.27 | 13.30 | 13.08 | 152,500 |
13 Oct 2020 | 13.46 | 13.50 | 13.28 | 13.38 | 13.15 | 267,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |