Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 93 |
04 Mar 2021 | 17.40 | 17.80 | 17.40 | 17.60 | 17.60 | 93 |
03 Mar 2021 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 11 |
02 Mar 2021 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 254 |
01 Mar 2021 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 147 |
26 Feb 2021 | 17.80 | 17.90 | 17.60 | 17.90 | 17.90 | 1,768 |
25 Feb 2021 | 17.80 | 18.20 | 17.80 | 18.00 | 18.00 | 430 |
24 Feb 2021 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 355 |
23 Feb 2021 | 17.30 | 17.70 | 17.30 | 17.60 | 17.60 | 1,281 |
22 Feb 2021 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
19 Feb 2021 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
18 Feb 2021 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | 636 |
17 Feb 2021 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 35 |
16 Feb 2021 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
15 Feb 2021 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 217 |
12 Feb 2021 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 212 |
11 Feb 2021 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
10 Feb 2021 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 50 |
09 Feb 2021 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
08 Feb 2021 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
05 Feb 2021 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 100 |
04 Feb 2021 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 600 |
03 Feb 2021 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | 156 |
02 Feb 2021 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | 318 |
01 Feb 2021 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 180 |
29 Jan 2021 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
28 Jan 2021 | 15.50 | 15.90 | 15.40 | 15.40 | 15.40 | 465 |
27 Jan 2021 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
26 Jan 2021 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 248 |
25 Jan 2021 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 522 |
22 Jan 2021 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
21 Jan 2021 | 16.20 | 16.50 | 16.10 | 16.50 | 16.50 | 1,035 |
20 Jan 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
19 Jan 2021 | 15.60 | 16.10 | 15.50 | 16.10 | 16.10 | 649 |
18 Jan 2021 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
15 Jan 2021 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
14 Jan 2021 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
13 Jan 2021 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
12 Jan 2021 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
11 Jan 2021 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
08 Jan 2021 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
07 Jan 2021 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
06 Jan 2021 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
05 Jan 2021 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 1,201 |
04 Jan 2021 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 324 |
30 Dec 2020 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
29 Dec 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
28 Dec 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
23 Dec 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
22 Dec 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 70 |
21 Dec 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
18 Dec 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 64 |
17 Dec 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
16 Dec 2020 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
15 Dec 2020 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 70 |
14 Dec 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
11 Dec 2020 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
10 Dec 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
09 Dec 2020 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 350 |
08 Dec 2020 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | 1,215 |
07 Dec 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
04 Dec 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
03 Dec 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
02 Dec 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
01 Dec 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
30 Nov 2020 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 140 |
27 Nov 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
26 Nov 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
25 Nov 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
24 Nov 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
23 Nov 2020 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 150 |
20 Nov 2020 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 210 |
19 Nov 2020 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 40 |
18 Nov 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
17 Nov 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
16 Nov 2020 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 150 |
13 Nov 2020 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 139 |
12 Nov 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 12 |
11 Nov 2020 | 14.50 | 15.50 | 14.50 | 15.50 | 15.50 | 1,340 |
10 Nov 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
09 Nov 2020 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 1,160 |
06 Nov 2020 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
05 Nov 2020 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 840 |
04 Nov 2020 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
03 Nov 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
02 Nov 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
30 Oct 2020 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | 1,432 |
29 Oct 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
28 Oct 2020 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
27 Oct 2020 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 141 |
26 Oct 2020 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 268 |
23 Oct 2020 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
22 Oct 2020 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 847 |
21 Oct 2020 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 650 |
20 Oct 2020 | 14.30 | 14.70 | 14.30 | 14.60 | 14.60 | 1,070 |
19 Oct 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
16 Oct 2020 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 261 |
15 Oct 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
14 Oct 2020 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 100 |
13 Oct 2020 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 340 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |