Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 03, 2021 | 19.02 | 19.16 | 17.86 | 18.43 | 18.43 | 641,000 |
Mar 02, 2021 | 17.92 | 19.34 | 17.68 | 18.99 | 18.99 | 1,080,800 |
Mar 01, 2021 | 18.14 | 18.14 | 17.55 | 17.85 | 17.85 | 365,500 |
Feb 26, 2021 | 17.55 | 18.05 | 17.20 | 17.67 | 17.67 | 325,900 |
Feb 25, 2021 | 18.41 | 18.41 | 17.29 | 17.32 | 17.32 | 625,700 |
Feb 24, 2021 | 17.64 | 18.53 | 17.29 | 18.42 | 18.42 | 358,100 |
Feb 23, 2021 | 17.80 | 18.14 | 17.38 | 17.92 | 17.92 | 491,500 |
Feb 22, 2021 | 18.38 | 18.70 | 18.07 | 18.16 | 18.16 | 346,500 |
Feb 19, 2021 | 17.97 | 18.59 | 17.80 | 18.54 | 18.54 | 483,700 |
Feb 18, 2021 | 18.18 | 18.34 | 17.75 | 17.78 | 17.78 | 244,200 |
Feb 17, 2021 | 18.20 | 18.49 | 17.75 | 18.33 | 18.33 | 254,800 |
Feb 16, 2021 | 18.69 | 18.78 | 17.97 | 18.25 | 18.25 | 560,300 |
Feb 12, 2021 | 19.09 | 19.25 | 18.61 | 18.65 | 18.65 | 288,600 |
Feb 11, 2021 | 19.35 | 19.75 | 18.98 | 19.29 | 19.29 | 238,000 |
Feb 10, 2021 | 19.35 | 19.47 | 18.54 | 19.15 | 19.15 | 354,800 |
Feb 09, 2021 | 19.78 | 19.79 | 19.24 | 19.29 | 19.29 | 297,600 |
Feb 08, 2021 | 19.45 | 20.09 | 19.43 | 19.85 | 19.85 | 353,900 |
Feb 05, 2021 | 18.60 | 19.38 | 18.33 | 19.27 | 19.27 | 338,100 |
Feb 04, 2021 | 17.94 | 18.37 | 17.60 | 18.33 | 18.33 | 340,700 |
Feb 03, 2021 | 17.87 | 18.06 | 17.32 | 17.85 | 17.85 | 298,000 |
Feb 02, 2021 | 17.37 | 17.84 | 16.54 | 17.75 | 17.75 | 575,900 |
Feb 01, 2021 | 16.88 | 17.17 | 16.47 | 17.06 | 17.06 | 377,000 |
Jan 29, 2021 | 18.00 | 18.00 | 16.46 | 16.62 | 16.62 | 827,100 |
Jan 28, 2021 | 18.48 | 18.48 | 17.71 | 18.24 | 18.24 | 575,100 |
Jan 27, 2021 | 18.70 | 19.30 | 18.14 | 18.51 | 18.51 | 364,500 |
Jan 26, 2021 | 19.99 | 20.07 | 18.80 | 19.05 | 19.05 | 406,000 |
Jan 25, 2021 | 20.39 | 20.50 | 19.44 | 19.82 | 19.82 | 344,700 |
Jan 22, 2021 | 19.10 | 20.12 | 18.61 | 20.07 | 20.07 | 625,300 |
Jan 21, 2021 | 18.30 | 19.91 | 18.07 | 19.30 | 19.30 | 1,387,600 |
Jan 20, 2021 | 15.79 | 18.54 | 15.78 | 18.36 | 18.36 | 2,349,500 |
Jan 19, 2021 | 15.49 | 15.82 | 15.36 | 15.74 | 15.74 | 225,900 |
Jan 15, 2021 | 15.39 | 15.59 | 15.25 | 15.37 | 15.37 | 208,500 |
Jan 14, 2021 | 15.56 | 15.76 | 15.26 | 15.57 | 15.57 | 213,200 |
Jan 13, 2021 | 15.41 | 15.63 | 15.18 | 15.44 | 15.44 | 232,000 |
Jan 12, 2021 | 15.00 | 15.22 | 14.65 | 15.18 | 15.18 | 287,800 |
Jan 11, 2021 | 14.90 | 15.38 | 14.62 | 15.00 | 15.00 | 464,800 |
Jan 08, 2021 | 15.94 | 15.94 | 15.01 | 15.06 | 15.06 | 302,200 |
Jan 07, 2021 | 15.35 | 15.89 | 15.34 | 15.85 | 15.85 | 345,800 |
Jan 06, 2021 | 14.88 | 15.39 | 14.61 | 15.27 | 15.27 | 453,300 |
Jan 05, 2021 | 14.56 | 15.03 | 14.28 | 14.77 | 14.77 | 411,800 |
Jan 04, 2021 | 15.20 | 15.27 | 14.33 | 14.65 | 14.65 | 429,600 |
Dec 31, 2020 | 15.42 | 15.44 | 15.02 | 15.15 | 15.15 | 233,200 |
Dec 30, 2020 | 15.59 | 15.88 | 15.38 | 15.41 | 15.41 | 257,300 |
Dec 29, 2020 | 15.86 | 16.09 | 15.43 | 15.59 | 15.59 | 289,500 |
Dec 28, 2020 | 16.30 | 16.30 | 15.77 | 15.91 | 15.91 | 297,300 |
Dec 24, 2020 | 15.84 | 16.24 | 15.51 | 16.19 | 16.19 | 117,800 |
Dec 23, 2020 | 16.24 | 16.31 | 15.59 | 15.83 | 15.83 | 372,100 |
Dec 22, 2020 | 16.03 | 16.21 | 15.81 | 16.18 | 16.18 | 192,900 |
Dec 21, 2020 | 15.53 | 16.12 | 15.53 | 16.07 | 16.07 | 286,900 |
Dec 18, 2020 | 16.07 | 16.45 | 15.89 | 16.01 | 16.01 | 615,800 |
Dec 17, 2020 | 15.25 | 16.02 | 15.22 | 16.00 | 16.00 | 515,300 |
Dec 16, 2020 | 15.29 | 15.34 | 14.93 | 15.09 | 15.09 | 319,300 |
Dec 15, 2020 | 15.06 | 15.18 | 14.86 | 15.14 | 15.14 | 261,200 |
Dec 14, 2020 | 15.21 | 15.37 | 14.90 | 14.90 | 14.90 | 264,400 |
Dec 11, 2020 | 14.81 | 15.05 | 14.66 | 14.91 | 14.91 | 212,300 |
Dec 10, 2020 | 15.06 | 15.45 | 14.83 | 15.02 | 15.02 | 275,700 |
Dec 09, 2020 | 15.55 | 15.62 | 15.07 | 15.12 | 15.12 | 382,200 |
Dec 08, 2020 | 15.17 | 15.55 | 14.88 | 15.30 | 15.30 | 514,000 |
Dec 07, 2020 | 15.00 | 15.53 | 14.57 | 15.46 | 15.46 | 423,700 |
Dec 04, 2020 | 15.52 | 15.55 | 15.02 | 15.02 | 15.02 | 343,200 |
Dec 03, 2020 | 14.45 | 15.51 | 14.41 | 15.43 | 15.43 | 464,600 |
Dec 02, 2020 | 14.36 | 14.58 | 14.05 | 14.27 | 14.27 | 382,700 |
Dec 01, 2020 | 15.03 | 15.09 | 14.45 | 14.57 | 14.57 | 307,300 |
Nov 30, 2020 | 15.52 | 15.52 | 14.70 | 14.81 | 14.81 | 409,200 |
Nov 27, 2020 | 15.61 | 15.65 | 15.24 | 15.45 | 15.45 | 205,900 |
Nov 25, 2020 | 15.35 | 15.63 | 14.90 | 15.53 | 15.53 | 457,000 |
Nov 24, 2020 | 14.79 | 15.11 | 14.50 | 15.10 | 15.10 | 646,900 |
Nov 23, 2020 | 14.25 | 14.74 | 13.94 | 14.60 | 14.60 | 352,400 |
Nov 20, 2020 | 13.90 | 14.17 | 13.81 | 14.06 | 14.06 | 356,600 |
Nov 19, 2020 | 14.18 | 14.58 | 13.88 | 13.95 | 13.95 | 520,500 |
Nov 18, 2020 | 13.95 | 14.34 | 13.95 | 14.03 | 14.03 | 412,700 |
Nov 17, 2020 | 14.00 | 14.38 | 13.75 | 13.86 | 13.86 | 743,600 |
Nov 16, 2020 | 14.57 | 14.64 | 13.75 | 14.07 | 14.07 | 714,700 |
Nov 13, 2020 | 13.98 | 14.57 | 12.74 | 14.25 | 14.25 | 741,100 |
Nov 12, 2020 | 13.53 | 14.11 | 13.35 | 13.73 | 13.73 | 554,800 |
Nov 11, 2020 | 13.65 | 13.81 | 13.23 | 13.80 | 13.80 | 336,500 |
Nov 10, 2020 | 12.89 | 13.67 | 12.89 | 13.53 | 13.53 | 410,600 |
Nov 09, 2020 | 14.10 | 14.25 | 12.64 | 12.67 | 12.67 | 551,700 |
Nov 06, 2020 | 14.15 | 14.15 | 13.32 | 13.41 | 13.41 | 356,400 |
Nov 05, 2020 | 14.27 | 14.48 | 13.95 | 14.19 | 14.19 | 362,500 |
Nov 04, 2020 | 13.16 | 14.07 | 13.14 | 14.06 | 14.06 | 521,600 |
Nov 03, 2020 | 12.82 | 13.29 | 12.82 | 13.16 | 13.16 | 464,400 |
Nov 02, 2020 | 12.41 | 12.75 | 12.27 | 12.59 | 12.59 | 379,200 |
Oct 30, 2020 | 12.54 | 12.80 | 12.07 | 12.18 | 12.18 | 288,900 |
Oct 29, 2020 | 13.05 | 13.22 | 12.57 | 12.75 | 12.75 | 484,800 |
Oct 28, 2020 | 12.86 | 13.33 | 12.80 | 13.10 | 13.10 | 434,100 |
Oct 27, 2020 | 13.14 | 13.36 | 12.84 | 13.25 | 13.25 | 779,100 |
Oct 26, 2020 | 13.35 | 13.70 | 12.90 | 13.20 | 13.20 | 1,069,600 |
Oct 23, 2020 | 13.19 | 13.77 | 12.88 | 13.75 | 13.75 | 536,300 |
Oct 22, 2020 | 13.59 | 13.62 | 12.81 | 13.05 | 13.05 | 424,200 |
Oct 21, 2020 | 14.23 | 14.25 | 13.57 | 13.59 | 13.59 | 337,500 |
Oct 20, 2020 | 14.02 | 14.42 | 13.97 | 14.19 | 14.19 | 207,400 |
Oct 19, 2020 | 14.21 | 14.52 | 13.84 | 13.87 | 13.87 | 315,300 |
Oct 16, 2020 | 14.50 | 14.68 | 14.02 | 14.04 | 14.04 | 251,400 |
Oct 15, 2020 | 13.88 | 14.49 | 13.82 | 14.47 | 14.47 | 190,400 |
Oct 14, 2020 | 14.15 | 14.32 | 14.05 | 14.16 | 14.16 | 191,200 |
Oct 13, 2020 | 13.95 | 14.27 | 13.62 | 14.08 | 14.08 | 230,000 |
Oct 12, 2020 | 14.39 | 14.55 | 13.91 | 14.25 | 14.25 | 228,400 |
Oct 09, 2020 | 14.57 | 14.63 | 14.21 | 14.32 | 14.32 | 459,600 |
Oct 08, 2020 | 13.89 | 14.28 | 13.70 | 14.24 | 14.24 | 310,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |