Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 15.13 | 15.89 | 14.81 | 15.72 | 15.72 | 1,327,400 |
Mar 04, 2021 | 14.84 | 15.00 | 14.23 | 14.90 | 14.90 | 757,000 |
Mar 03, 2021 | 14.90 | 15.29 | 14.79 | 14.83 | 14.83 | 645,400 |
Mar 02, 2021 | 14.58 | 15.23 | 14.51 | 14.88 | 14.88 | 1,084,800 |
Mar 01, 2021 | 15.87 | 16.12 | 15.63 | 15.68 | 15.68 | 886,000 |
Feb 26, 2021 | 16.41 | 17.05 | 15.43 | 15.48 | 15.48 | 2,189,800 |
Feb 25, 2021 | 17.14 | 17.61 | 16.28 | 16.33 | 16.33 | 806,100 |
Feb 24, 2021 | 17.05 | 17.35 | 16.83 | 17.15 | 17.15 | 750,200 |
Feb 23, 2021 | 16.98 | 17.78 | 16.79 | 17.10 | 17.10 | 1,085,600 |
Feb 22, 2021 | 16.02 | 17.19 | 16.02 | 16.98 | 16.98 | 816,900 |
Feb 19, 2021 | 15.09 | 16.21 | 15.07 | 16.14 | 16.14 | 756,500 |
Feb 18, 2021 | 15.49 | 15.54 | 15.07 | 15.08 | 15.08 | 507,900 |
Feb 17, 2021 | 15.72 | 15.98 | 15.53 | 15.55 | 15.55 | 361,200 |
Feb 16, 2021 | 16.06 | 16.10 | 15.71 | 15.97 | 15.97 | 389,900 |
Feb 12, 2021 | 15.98 | 16.21 | 15.77 | 16.00 | 16.00 | 361,300 |
Feb 11, 2021 | 15.69 | 16.18 | 15.66 | 15.95 | 15.95 | 390,800 |
Feb 10, 2021 | 15.60 | 15.79 | 15.51 | 15.65 | 15.65 | 223,500 |
Feb 09, 2021 | 15.84 | 16.11 | 15.52 | 15.62 | 15.62 | 347,800 |
Feb 08, 2021 | 15.68 | 16.04 | 15.56 | 15.88 | 15.88 | 402,000 |
Feb 05, 2021 | 15.79 | 15.87 | 15.54 | 15.64 | 15.64 | 308,100 |
Feb 04, 2021 | 14.90 | 15.66 | 14.75 | 15.59 | 15.59 | 325,400 |
Feb 03, 2021 | 14.84 | 14.99 | 14.47 | 14.85 | 14.85 | 524,300 |
Feb 02, 2021 | 14.88 | 15.04 | 14.61 | 14.98 | 14.98 | 425,000 |
Feb 01, 2021 | 14.47 | 14.75 | 14.19 | 14.66 | 14.66 | 476,800 |
Jan 29, 2021 | 15.14 | 15.15 | 14.10 | 14.33 | 14.33 | 724,100 |
Jan 28, 2021 | 15.19 | 15.42 | 14.94 | 15.26 | 15.26 | 737,800 |
Jan 27, 2021 | 14.59 | 15.17 | 14.54 | 14.96 | 14.96 | 664,600 |
Jan 26, 2021 | 15.27 | 15.72 | 14.92 | 14.98 | 14.98 | 571,800 |
Jan 25, 2021 | 14.88 | 15.18 | 14.62 | 15.06 | 15.06 | 827,200 |
Jan 22, 2021 | 14.79 | 15.21 | 14.60 | 15.20 | 15.20 | 746,600 |
Jan 21, 2021 | 14.74 | 14.97 | 14.59 | 14.91 | 14.91 | 664,800 |
Jan 20, 2021 | 14.49 | 15.05 | 14.44 | 14.77 | 14.77 | 403,200 |
Jan 19, 2021 | 14.34 | 14.64 | 14.00 | 14.49 | 14.49 | 514,000 |
Jan 15, 2021 | 14.07 | 14.26 | 13.89 | 14.18 | 14.18 | 451,200 |
Jan 14, 2021 | 14.25 | 14.51 | 14.21 | 14.24 | 14.24 | 452,100 |
Jan 13, 2021 | 14.59 | 14.75 | 14.05 | 14.08 | 14.08 | 685,200 |
Jan 12, 2021 | 14.50 | 14.72 | 14.27 | 14.59 | 14.59 | 845,100 |
Jan 11, 2021 | 14.28 | 14.70 | 14.16 | 14.52 | 14.52 | 443,600 |
Jan 08, 2021 | 14.37 | 14.37 | 13.94 | 14.34 | 14.34 | 1,388,800 |
Jan 07, 2021 | 14.38 | 14.38 | 13.95 | 14.19 | 14.19 | 915,600 |
Jan 06, 2021 | 14.71 | 14.78 | 14.31 | 14.38 | 14.38 | 699,900 |
Jan 05, 2021 | 14.19 | 14.49 | 14.19 | 14.26 | 14.26 | 423,900 |
Jan 04, 2021 | 14.84 | 14.91 | 14.08 | 14.19 | 14.19 | 593,500 |
Dec 31, 2020 | 15.01 | 15.01 | 14.50 | 14.83 | 14.83 | 956,000 |
Dec 30, 2020 | 15.13 | 15.39 | 14.87 | 15.00 | 15.00 | 366,800 |
Dec 29, 2020 | 15.26 | 15.62 | 15.08 | 15.20 | 15.20 | 493,800 |
Dec 28, 2020 | 15.41 | 15.54 | 15.01 | 15.22 | 15.22 | 307,000 |
Dec 24, 2020 | 14.96 | 15.44 | 14.96 | 15.31 | 15.31 | 300,800 |
Dec 23, 2020 | 14.82 | 15.18 | 14.80 | 14.90 | 14.90 | 883,900 |
Dec 22, 2020 | 14.89 | 14.98 | 14.44 | 14.64 | 14.64 | 417,700 |
Dec 21, 2020 | 14.74 | 15.11 | 14.41 | 14.91 | 14.91 | 508,900 |
Dec 18, 2020 | 15.52 | 15.52 | 14.89 | 15.06 | 15.06 | 1,478,100 |
Dec 17, 2020 | 15.81 | 15.81 | 15.31 | 15.56 | 15.56 | 413,300 |
Dec 16, 2020 | 16.05 | 16.05 | 15.30 | 15.79 | 15.79 | 635,900 |
Dec 15, 2020 | 15.91 | 16.16 | 15.84 | 15.91 | 15.91 | 1,201,900 |
Dec 14, 2020 | 16.41 | 16.58 | 15.85 | 15.88 | 15.88 | 469,900 |
Dec 11, 2020 | 16.50 | 16.61 | 16.07 | 16.20 | 16.20 | 292,800 |
Dec 10, 2020 | 16.59 | 16.82 | 16.42 | 16.76 | 16.76 | 197,800 |
Dec 09, 2020 | 16.86 | 17.14 | 16.64 | 16.78 | 16.78 | 547,500 |
Dec 08, 2020 | 16.30 | 16.62 | 16.21 | 16.61 | 16.61 | 524,400 |
Dec 07, 2020 | 16.31 | 16.62 | 16.24 | 16.50 | 16.50 | 388,300 |
Dec 04, 2020 | 16.04 | 16.55 | 16.04 | 16.45 | 16.45 | 511,700 |
Dec 03, 2020 | 15.54 | 16.11 | 15.51 | 15.92 | 15.92 | 451,600 |
Dec 02, 2020 | 15.19 | 15.73 | 15.03 | 15.55 | 15.55 | 281,800 |
Dec 01, 2020 | 15.29 | 15.53 | 15.11 | 15.28 | 15.28 | 400,600 |
Nov 30, 2020 | 15.26 | 15.36 | 14.79 | 14.90 | 14.90 | 620,800 |
Nov 27, 2020 | 15.64 | 15.82 | 15.22 | 15.28 | 15.28 | 249,900 |
Nov 25, 2020 | 15.67 | 15.83 | 15.37 | 15.66 | 15.66 | 245,100 |
Nov 24, 2020 | 15.41 | 15.98 | 15.16 | 15.75 | 15.75 | 565,800 |
Nov 23, 2020 | 15.04 | 15.18 | 14.85 | 14.98 | 14.98 | 449,600 |
Nov 20, 2020 | 14.69 | 14.94 | 14.53 | 14.79 | 14.79 | 328,200 |
Nov 19, 2020 | 14.55 | 14.84 | 14.15 | 14.84 | 14.84 | 386,800 |
Nov 18, 2020 | 15.16 | 15.24 | 14.62 | 14.64 | 14.64 | 387,000 |
Nov 17, 2020 | 14.66 | 15.17 | 14.46 | 14.99 | 14.99 | 456,000 |
Nov 16, 2020 | 14.80 | 15.00 | 14.54 | 14.88 | 14.88 | 638,900 |
Nov 13, 2020 | 13.59 | 14.32 | 13.59 | 14.18 | 14.18 | 522,400 |
Nov 12, 2020 | 13.64 | 13.70 | 13.00 | 13.56 | 13.56 | 673,800 |
Nov 11, 2020 | 14.52 | 14.52 | 13.68 | 13.89 | 13.89 | 488,800 |
Nov 10, 2020 | 14.86 | 15.06 | 14.31 | 14.43 | 14.43 | 755,300 |
Nov 09, 2020 | 14.33 | 15.49 | 14.10 | 14.59 | 14.59 | 1,682,400 |
Nov 06, 2020 | 13.05 | 13.89 | 12.51 | 12.56 | 12.56 | 656,400 |
Nov 05, 2020 | 13.08 | 13.52 | 13.02 | 13.39 | 13.39 | 850,300 |
Nov 04, 2020 | 12.95 | 13.27 | 12.70 | 13.06 | 13.06 | 638,800 |
Nov 03, 2020 | 13.17 | 13.35 | 12.95 | 13.23 | 13.23 | 1,120,000 |
Nov 02, 2020 | 11.84 | 12.85 | 11.84 | 12.81 | 12.81 | 909,400 |
Oct 30, 2020 | 11.79 | 12.07 | 11.58 | 11.72 | 11.72 | 942,900 |
Oct 29, 2020 | 10.90 | 11.93 | 10.78 | 11.86 | 11.86 | 669,200 |
Oct 28, 2020 | 11.06 | 11.10 | 10.80 | 10.87 | 10.87 | 556,900 |
Oct 27, 2020 | 11.65 | 11.86 | 11.35 | 11.41 | 11.41 | 642,500 |
Oct 26, 2020 | 11.65 | 11.81 | 11.56 | 11.71 | 11.71 | 661,600 |
Oct 23, 2020 | 11.86 | 12.05 | 11.67 | 11.84 | 11.84 | 497,200 |
Oct 22, 2020 | 11.51 | 11.79 | 11.42 | 11.71 | 11.71 | 513,800 |
Oct 21, 2020 | 11.65 | 11.68 | 11.48 | 11.63 | 11.63 | 363,900 |
Oct 20, 2020 | 11.66 | 11.93 | 11.59 | 11.72 | 11.72 | 348,200 |
Oct 19, 2020 | 11.70 | 11.99 | 11.49 | 11.49 | 11.49 | 547,900 |
Oct 16, 2020 | 11.95 | 11.98 | 11.64 | 11.64 | 11.64 | 380,600 |
Oct 15, 2020 | 11.71 | 12.10 | 11.61 | 11.98 | 11.98 | 753,900 |
Oct 14, 2020 | 12.00 | 12.09 | 11.71 | 11.88 | 11.88 | 335,000 |
Oct 13, 2020 | 12.08 | 12.28 | 11.78 | 11.98 | 11.98 | 322,800 |
Oct 12, 2020 | 12.23 | 12.38 | 12.07 | 12.28 | 12.28 | 334,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |