Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 13.75 | 13.91 | 12.71 | 12.93 | 12.93 | 1,123,300 |
Jan 14, 2021 | 13.74 | 13.98 | 13.01 | 13.57 | 13.57 | 981,200 |
Jan 13, 2021 | 13.90 | 14.15 | 13.65 | 13.69 | 13.69 | 849,800 |
Jan 12, 2021 | 13.42 | 14.11 | 13.42 | 13.85 | 13.85 | 870,600 |
Jan 11, 2021 | 13.66 | 14.40 | 13.15 | 13.37 | 13.37 | 1,344,500 |
Jan 08, 2021 | 14.26 | 14.85 | 13.50 | 14.12 | 14.12 | 1,749,300 |
Jan 07, 2021 | 13.14 | 14.10 | 13.08 | 13.90 | 13.90 | 1,423,000 |
Jan 06, 2021 | 12.76 | 13.63 | 12.47 | 12.80 | 12.80 | 1,535,400 |
Jan 05, 2021 | 12.50 | 13.10 | 12.20 | 12.75 | 12.75 | 1,179,800 |
Jan 04, 2021 | 11.35 | 12.80 | 11.19 | 12.71 | 12.71 | 2,010,400 |
Dec 31, 2020 | 11.37 | 11.67 | 11.11 | 11.28 | 11.28 | 1,255,300 |
Dec 30, 2020 | 11.37 | 11.88 | 10.90 | 11.30 | 11.30 | 1,788,900 |
Dec 29, 2020 | 11.25 | 11.50 | 10.46 | 11.00 | 11.00 | 1,845,800 |
Dec 28, 2020 | 12.06 | 12.27 | 11.02 | 11.10 | 11.10 | 1,974,300 |
Dec 24, 2020 | 11.27 | 12.30 | 11.25 | 11.45 | 11.45 | 2,637,800 |
Dec 23, 2020 | 13.47 | 13.69 | 12.52 | 12.62 | 12.62 | 2,267,100 |
Dec 22, 2020 | 13.55 | 13.95 | 12.95 | 13.55 | 13.55 | 1,322,200 |
Dec 21, 2020 | 12.50 | 13.85 | 12.20 | 13.44 | 13.44 | 1,721,800 |
Dec 18, 2020 | 12.85 | 13.04 | 12.11 | 12.47 | 12.47 | 1,644,900 |
Dec 17, 2020 | 12.22 | 13.04 | 11.90 | 12.89 | 12.89 | 1,545,700 |
Dec 16, 2020 | 12.69 | 12.80 | 11.91 | 12.27 | 12.27 | 1,132,600 |
Dec 15, 2020 | 13.45 | 13.50 | 12.25 | 12.53 | 12.53 | 1,671,200 |
Dec 14, 2020 | 12.40 | 14.57 | 12.40 | 13.34 | 13.34 | 3,610,800 |
Dec 11, 2020 | 12.32 | 12.90 | 11.92 | 11.97 | 11.97 | 1,141,000 |
Dec 10, 2020 | 11.91 | 12.68 | 11.91 | 12.27 | 12.27 | 925,000 |
Dec 09, 2020 | 13.33 | 13.45 | 11.83 | 12.31 | 12.31 | 1,507,200 |
Dec 08, 2020 | 12.90 | 13.29 | 12.30 | 13.24 | 13.24 | 1,254,300 |
Dec 07, 2020 | 12.29 | 13.31 | 12.22 | 12.87 | 12.87 | 1,552,300 |
Dec 04, 2020 | 12.85 | 13.19 | 12.10 | 12.33 | 12.33 | 1,546,600 |
Dec 03, 2020 | 11.99 | 12.89 | 11.70 | 12.83 | 12.83 | 1,725,100 |
Dec 02, 2020 | 12.78 | 12.84 | 10.98 | 11.85 | 11.85 | 3,657,100 |
Dec 01, 2020 | 13.55 | 15.37 | 12.75 | 13.82 | 13.82 | 8,211,200 |
Nov 30, 2020 | 10.70 | 12.54 | 10.57 | 12.23 | 12.23 | 3,772,600 |
Nov 27, 2020 | 10.05 | 10.69 | 9.57 | 10.52 | 10.52 | 1,481,100 |
Nov 25, 2020 | 9.17 | 10.15 | 9.05 | 10.09 | 10.09 | 2,216,500 |
Nov 24, 2020 | 10.04 | 10.07 | 9.02 | 9.25 | 9.25 | 1,959,800 |
Nov 23, 2020 | 9.32 | 9.47 | 8.76 | 9.24 | 9.24 | 2,186,900 |
Nov 20, 2020 | 9.58 | 9.61 | 9.30 | 9.32 | 9.32 | 1,022,100 |
Nov 19, 2020 | 9.44 | 9.62 | 9.26 | 9.57 | 9.57 | 1,211,400 |
Nov 18, 2020 | 9.62 | 9.65 | 9.18 | 9.32 | 9.32 | 920,100 |
Nov 17, 2020 | 9.36 | 9.70 | 9.11 | 9.51 | 9.51 | 883,800 |
Nov 16, 2020 | 9.37 | 9.86 | 9.03 | 9.42 | 9.42 | 1,818,100 |
Nov 13, 2020 | 10.91 | 10.94 | 9.94 | 10.13 | 10.13 | 1,212,300 |
Nov 12, 2020 | 10.04 | 10.67 | 9.70 | 10.64 | 10.64 | 2,049,800 |
Nov 11, 2020 | 9.50 | 10.13 | 9.08 | 9.98 | 9.98 | 1,379,400 |
Nov 10, 2020 | 8.84 | 9.77 | 8.41 | 9.33 | 9.33 | 4,380,500 |
Nov 09, 2020 | 12.18 | 12.30 | 7.80 | 7.84 | 7.84 | 5,970,700 |
Nov 06, 2020 | 12.16 | 12.49 | 11.99 | 12.45 | 12.45 | 653,600 |
Nov 05, 2020 | 12.60 | 12.75 | 12.05 | 12.40 | 12.40 | 769,400 |
Nov 04, 2020 | 11.60 | 12.56 | 11.53 | 12.51 | 12.51 | 762,300 |
Nov 03, 2020 | 11.20 | 11.74 | 11.13 | 11.65 | 11.65 | 451,200 |
Nov 02, 2020 | 11.37 | 11.48 | 11.05 | 11.35 | 11.35 | 473,700 |
Oct 30, 2020 | 11.24 | 11.52 | 10.87 | 11.45 | 11.45 | 1,087,800 |
Oct 29, 2020 | 11.35 | 11.56 | 10.41 | 11.43 | 11.43 | 1,597,900 |
Oct 28, 2020 | 11.40 | 11.76 | 10.96 | 11.20 | 11.20 | 612,800 |
Oct 27, 2020 | 11.78 | 12.11 | 11.46 | 11.81 | 11.81 | 496,600 |
Oct 26, 2020 | 12.01 | 12.42 | 11.41 | 11.81 | 11.81 | 848,100 |
Oct 23, 2020 | 11.60 | 12.02 | 11.30 | 12.00 | 12.00 | 540,800 |
Oct 22, 2020 | 11.06 | 11.73 | 10.91 | 11.68 | 11.68 | 777,300 |
Oct 21, 2020 | 11.28 | 11.55 | 10.95 | 11.05 | 11.05 | 828,400 |
Oct 20, 2020 | 12.18 | 12.45 | 11.20 | 11.39 | 11.39 | 1,393,700 |
Oct 19, 2020 | 13.00 | 13.01 | 12.07 | 12.19 | 12.19 | 1,225,700 |
Oct 16, 2020 | 13.08 | 13.41 | 12.70 | 12.97 | 12.97 | 1,008,500 |
Oct 15, 2020 | 12.61 | 13.16 | 12.16 | 13.13 | 13.13 | 1,930,600 |
Oct 14, 2020 | 14.45 | 14.45 | 12.61 | 12.80 | 12.80 | 2,939,400 |
Oct 13, 2020 | 14.20 | 16.25 | 13.82 | 14.22 | 14.22 | 13,365,900 |
Oct 12, 2020 | 12.80 | 13.46 | 12.31 | 12.60 | 12.60 | 2,471,700 |
Oct 09, 2020 | 13.34 | 13.35 | 12.21 | 12.37 | 12.37 | 1,199,800 |
Oct 08, 2020 | 14.00 | 14.06 | 13.21 | 13.30 | 13.30 | 804,300 |
Oct 07, 2020 | 13.78 | 14.46 | 13.51 | 13.78 | 13.78 | 903,700 |
Oct 06, 2020 | 13.97 | 14.40 | 13.60 | 13.64 | 13.64 | 849,400 |
Oct 05, 2020 | 13.01 | 13.91 | 12.75 | 13.87 | 13.87 | 963,500 |
Oct 02, 2020 | 12.70 | 13.35 | 12.52 | 12.97 | 12.97 | 735,000 |
Oct 01, 2020 | 13.10 | 13.44 | 12.62 | 12.93 | 12.93 | 844,800 |
Sep 30, 2020 | 12.90 | 13.45 | 12.70 | 13.20 | 13.20 | 979,300 |
Sep 29, 2020 | 12.17 | 13.01 | 11.89 | 13.01 | 13.01 | 1,373,800 |
Sep 28, 2020 | 13.13 | 13.13 | 12.00 | 12.30 | 12.30 | 1,217,500 |
Sep 25, 2020 | 13.06 | 13.89 | 12.46 | 12.92 | 12.92 | 2,262,200 |
Sep 24, 2020 | 12.46 | 12.46 | 11.70 | 12.03 | 12.03 | 760,000 |
Sep 23, 2020 | 14.37 | 14.40 | 12.32 | 12.53 | 12.53 | 1,322,600 |
Sep 22, 2020 | 13.52 | 14.52 | 13.12 | 14.35 | 14.35 | 1,980,500 |
Sep 21, 2020 | 13.90 | 14.34 | 13.22 | 13.57 | 13.57 | 882,100 |
Sep 18, 2020 | 14.18 | 14.43 | 13.40 | 14.12 | 14.12 | 2,456,000 |
Sep 17, 2020 | 14.10 | 15.63 | 13.70 | 14.02 | 14.02 | 3,076,700 |
Sep 16, 2020 | 12.50 | 14.81 | 12.48 | 13.84 | 13.84 | 2,636,400 |
Sep 15, 2020 | 13.27 | 13.69 | 12.26 | 12.45 | 12.45 | 1,337,400 |
Sep 14, 2020 | 12.27 | 13.71 | 12.27 | 13.24 | 13.24 | 1,808,900 |
Sep 11, 2020 | 12.11 | 12.62 | 11.85 | 12.09 | 12.09 | 1,296,200 |
Sep 10, 2020 | 12.55 | 12.60 | 11.89 | 11.93 | 11.93 | 1,972,200 |
Sep 09, 2020 | 12.80 | 13.65 | 12.39 | 12.54 | 12.54 | 1,021,100 |
Sep 08, 2020 | 12.43 | 13.47 | 11.75 | 12.65 | 12.65 | 1,294,700 |
Sep 04, 2020 | 13.24 | 13.41 | 12.00 | 12.43 | 12.43 | 1,206,200 |
Sep 03, 2020 | 14.47 | 14.97 | 13.37 | 13.41 | 13.41 | 1,008,100 |
Sep 02, 2020 | 14.79 | 15.14 | 13.28 | 14.61 | 14.61 | 1,421,000 |
Sep 01, 2020 | 16.46 | 16.94 | 14.11 | 15.09 | 15.09 | 1,838,300 |
Aug 31, 2020 | 17.85 | 17.85 | 16.55 | 16.87 | 16.87 | 1,378,100 |
Aug 28, 2020 | 18.44 | 18.44 | 17.26 | 17.62 | 17.62 | 1,272,900 |
Aug 27, 2020 | 18.47 | 18.70 | 17.52 | 18.22 | 18.22 | 1,047,400 |
Aug 26, 2020 | 21.42 | 21.59 | 17.66 | 18.42 | 18.42 | 3,319,200 |
Aug 25, 2020 | 23.30 | 23.80 | 21.52 | 21.57 | 21.57 | 1,366,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |