Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 19, 2021 | - | - | - | - | - | - |
Jan 15, 2021 | 12.91 | 13.06 | 12.87 | 13.00 | 13.00 | 546,600 |
Jan 14, 2021 | 12.84 | 12.96 | 12.78 | 12.92 | 12.92 | 708,900 |
Jan 13, 2021 | 12.97 | 13.15 | 12.96 | 13.12 | 13.12 | 1,032,300 |
Jan 12, 2021 | 12.71 | 12.94 | 12.71 | 12.94 | 12.94 | 1,251,400 |
Jan 11, 2021 | 12.75 | 12.92 | 12.71 | 12.89 | 12.89 | 2,145,400 |
Jan 08, 2021 | 13.11 | 13.11 | 12.90 | 13.03 | 13.03 | 5,145,100 |
Jan 07, 2021 | 13.44 | 13.44 | 13.28 | 13.33 | 13.33 | 514,000 |
Jan 06, 2021 | 13.50 | 13.60 | 13.42 | 13.56 | 13.56 | 286,200 |
Jan 05, 2021 | 13.35 | 13.52 | 13.31 | 13.47 | 13.47 | 922,600 |
Jan 04, 2021 | 13.40 | 13.41 | 13.21 | 13.28 | 13.28 | 471,100 |
Dec 31, 2020 | 13.01 | 13.49 | 13.01 | 13.10 | 13.10 | 299,200 |
Dec 30, 2020 | 13.35 | 13.35 | 13.22 | 13.22 | 13.22 | 217,300 |
Dec 29, 2020 | 13.38 | 13.38 | 13.25 | 13.28 | 13.28 | 805,800 |
Dec 28, 2020 | 13.25 | 13.36 | 13.24 | 13.26 | 13.26 | 706,300 |
Dec 24, 2020 | 12.89 | 13.15 | 12.89 | 13.03 | 13.03 | 204,600 |
Dec 23, 2020 | 13.04 | 13.15 | 13.04 | 13.10 | 13.10 | 230,200 |
Dec 22, 2020 | 13.01 | 13.11 | 12.95 | 12.97 | 12.97 | 563,400 |
Dec 21, 2020 | 12.81 | 12.90 | 12.68 | 12.85 | 12.85 | 646,600 |
Dec 18, 2020 | 13.17 | 13.23 | 13.14 | 13.23 | 13.23 | 552,400 |
Dec 17, 2020 | 13.28 | 13.32 | 13.14 | 13.14 | 13.14 | 514,300 |
Dec 16, 2020 | 12.99 | 13.18 | 12.94 | 13.11 | 13.11 | 645,600 |
Dec 15, 2020 | 12.71 | 12.80 | 12.68 | 12.74 | 12.74 | 1,040,200 |
Dec 14, 2020 | 12.69 | 12.75 | 12.67 | 12.68 | 12.68 | 293,100 |
Dec 11, 2020 | 12.67 | 12.73 | 12.60 | 12.64 | 12.64 | 958,400 |
Dec 10, 2020 | 12.68 | 12.83 | 12.60 | 12.70 | 12.70 | 1,258,400 |
Dec 09, 2020 | 12.56 | 12.62 | 12.43 | 12.47 | 12.47 | 324,000 |
Dec 08, 2020 | 12.47 | 12.63 | 12.43 | 12.58 | 12.58 | 589,800 |
Dec 07, 2020 | 12.59 | 12.59 | 12.49 | 12.51 | 12.51 | 693,300 |
Dec 04, 2020 | 12.56 | 12.57 | 12.41 | 12.49 | 12.49 | 497,700 |
Dec 03, 2020 | 12.45 | 12.46 | 12.34 | 12.39 | 12.39 | 708,800 |
Dec 02, 2020 | 12.58 | 12.62 | 12.54 | 12.61 | 12.61 | 433,700 |
Dec 01, 2020 | 12.75 | 12.88 | 12.65 | 12.71 | 12.71 | 529,000 |
Nov 30, 2020 | 12.83 | 12.89 | 12.69 | 12.81 | 12.81 | 1,094,500 |
Nov 27, 2020 | 12.79 | 12.79 | 12.56 | 12.60 | 12.60 | 286,000 |
Nov 25, 2020 | 12.35 | 12.40 | 12.30 | 12.37 | 12.37 | 939,500 |
Nov 24, 2020 | 12.32 | 12.32 | 12.09 | 12.24 | 12.24 | 960,400 |
Nov 23, 2020 | 12.15 | 12.19 | 11.96 | 12.04 | 12.04 | 1,204,700 |
Nov 20, 2020 | 12.39 | 12.45 | 12.31 | 12.45 | 12.45 | 361,900 |
Nov 19, 2020 | 12.67 | 12.67 | 12.51 | 12.58 | 12.58 | 570,900 |
Nov 18, 2020 | 13.00 | 13.05 | 12.85 | 12.86 | 12.86 | 320,700 |
Nov 17, 2020 | 12.90 | 12.96 | 12.86 | 12.90 | 12.90 | 351,200 |
Nov 16, 2020 | 13.00 | 13.04 | 12.91 | 12.98 | 12.98 | 860,100 |
Nov 13, 2020 | 12.74 | 12.97 | 12.74 | 12.94 | 12.94 | 673,300 |
Nov 12, 2020 | 12.81 | 12.83 | 12.67 | 12.71 | 12.71 | 358,800 |
Nov 11, 2020 | 12.81 | 12.89 | 12.74 | 12.82 | 12.82 | 896,000 |
Nov 10, 2020 | 12.70 | 12.82 | 12.69 | 12.73 | 12.73 | 445,300 |
Nov 09, 2020 | 12.60 | 12.61 | 12.30 | 12.31 | 12.31 | 816,700 |
Nov 06, 2020 | 11.74 | 11.78 | 11.64 | 11.73 | 11.73 | 303,700 |
Nov 05, 2020 | 11.92 | 11.94 | 11.76 | 11.81 | 11.81 | 468,100 |
Nov 04, 2020 | 11.52 | 11.71 | 11.50 | 11.60 | 11.60 | 506,900 |
Nov 03, 2020 | 11.40 | 11.59 | 11.36 | 11.54 | 11.54 | 646,000 |
Nov 02, 2020 | 11.05 | 11.20 | 10.99 | 11.16 | 11.16 | 3,129,100 |
Oct 30, 2020 | 10.83 | 11.10 | 10.82 | 11.10 | 11.10 | 1,457,400 |
Oct 29, 2020 | 10.79 | 10.93 | 10.71 | 10.92 | 10.92 | 1,305,100 |
Oct 28, 2020 | 11.02 | 11.07 | 10.86 | 10.91 | 10.91 | 5,758,100 |
Oct 27, 2020 | 11.70 | 11.73 | 11.44 | 11.47 | 11.47 | 2,385,600 |
Oct 26, 2020 | 11.97 | 12.02 | 11.84 | 11.89 | 11.89 | 2,113,300 |
Oct 23, 2020 | 12.05 | 12.20 | 11.99 | 12.17 | 12.17 | 1,635,700 |
Oct 22, 2020 | 11.82 | 11.96 | 11.78 | 11.93 | 11.93 | 1,414,200 |
Oct 21, 2020 | 12.01 | 12.04 | 11.88 | 11.90 | 11.90 | 1,685,600 |
Oct 20, 2020 | 12.40 | 12.43 | 12.17 | 12.21 | 12.21 | 631,700 |
Oct 19, 2020 | 12.68 | 12.68 | 12.36 | 12.39 | 12.39 | 373,600 |
Oct 16, 2020 | 12.52 | 12.57 | 12.45 | 12.51 | 12.51 | 1,087,800 |
Oct 15, 2020 | 12.80 | 12.93 | 12.80 | 12.92 | 12.92 | 361,500 |
Oct 14, 2020 | 13.01 | 13.08 | 12.92 | 12.94 | 12.94 | 226,600 |
Oct 13, 2020 | 12.92 | 12.95 | 12.85 | 12.89 | 12.89 | 610,600 |
Oct 12, 2020 | 13.12 | 13.13 | 12.94 | 12.94 | 12.94 | 181,300 |
Oct 09, 2020 | 13.10 | 13.14 | 13.01 | 13.07 | 13.07 | 253,200 |
Oct 08, 2020 | 12.80 | 12.93 | 12.79 | 12.92 | 12.92 | 176,400 |
Oct 07, 2020 | 12.86 | 12.91 | 12.77 | 12.85 | 12.85 | 273,200 |
Oct 06, 2020 | 13.16 | 13.20 | 12.80 | 12.84 | 12.84 | 878,400 |
Oct 05, 2020 | 12.99 | 13.00 | 12.93 | 13.00 | 13.00 | 249,700 |
Oct 02, 2020 | 12.80 | 12.91 | 12.78 | 12.84 | 12.84 | 166,400 |
Oct 01, 2020 | 12.93 | 12.97 | 12.88 | 12.95 | 12.95 | 244,900 |
Sep 30, 2020 | 13.04 | 13.05 | 12.69 | 12.89 | 12.89 | 526,100 |
Sep 29, 2020 | 12.93 | 12.95 | 12.83 | 12.92 | 12.92 | 205,900 |
Sep 28, 2020 | 12.96 | 12.98 | 12.88 | 12.94 | 12.94 | 313,000 |
Sep 25, 2020 | 12.57 | 12.76 | 12.52 | 12.73 | 12.73 | 1,195,800 |
Sep 24, 2020 | 12.65 | 12.75 | 12.58 | 12.69 | 12.69 | 2,048,500 |
Sep 23, 2020 | 12.98 | 13.03 | 12.62 | 12.64 | 12.64 | 1,320,500 |
Sep 22, 2020 | 13.04 | 13.05 | 12.86 | 12.93 | 12.93 | 545,200 |
Sep 21, 2020 | 13.08 | 13.14 | 13.01 | 13.10 | 13.10 | 528,100 |
Sep 18, 2020 | 13.47 | 13.73 | 13.47 | 13.64 | 13.64 | 2,244,700 |
Sep 17, 2020 | 13.55 | 13.68 | 13.52 | 13.65 | 13.65 | 1,355,700 |
Sep 16, 2020 | 13.70 | 13.77 | 13.64 | 13.65 | 13.65 | 377,700 |
Sep 15, 2020 | 13.69 | 13.69 | 13.56 | 13.63 | 13.63 | 807,700 |
Sep 14, 2020 | 13.57 | 13.68 | 13.52 | 13.56 | 13.56 | 166,600 |
Sep 11, 2020 | 13.51 | 13.57 | 13.44 | 13.52 | 13.52 | 209,800 |
Sep 10, 2020 | 13.57 | 13.60 | 13.31 | 13.37 | 13.37 | 284,900 |
Sep 09, 2020 | 13.48 | 13.59 | 13.48 | 13.56 | 13.56 | 212,200 |
Sep 08, 2020 | 13.27 | 13.30 | 13.16 | 13.19 | 13.19 | 383,700 |
Sep 04, 2020 | 13.31 | 13.35 | 13.10 | 13.28 | 13.28 | 238,600 |
Sep 03, 2020 | 13.47 | 13.58 | 13.27 | 13.30 | 13.30 | 207,700 |
Sep 02, 2020 | 13.11 | 13.18 | 13.07 | 13.17 | 13.17 | 201,200 |
Sep 01, 2020 | 13.06 | 13.09 | 12.88 | 12.90 | 12.90 | 581,900 |
Aug 31, 2020 | 13.11 | 13.22 | 13.07 | 13.07 | 13.07 | 318,000 |
Aug 28, 2020 | 13.26 | 13.26 | 13.09 | 13.16 | 13.16 | 224,000 |
Aug 27, 2020 | 13.35 | 13.39 | 13.16 | 13.27 | 13.27 | 157,100 |
Aug 26, 2020 | 13.25 | 13.32 | 13.19 | 13.27 | 13.27 | 204,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |