Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 18.54 | 18.95 | 17.75 | 18.26 | 18.26 | 6,389,000 |
Mar 04, 2021 | 18.98 | 19.38 | 17.91 | 18.21 | 18.21 | 9,473,400 |
Mar 03, 2021 | 18.26 | 19.29 | 18.16 | 18.79 | 18.79 | 6,007,200 |
Mar 02, 2021 | 17.37 | 18.48 | 17.27 | 18.10 | 18.10 | 8,336,200 |
Mar 01, 2021 | 17.26 | 17.50 | 16.99 | 17.35 | 17.35 | 4,982,000 |
Feb 26, 2021 | 16.50 | 17.17 | 16.10 | 16.81 | 16.81 | 7,033,100 |
Feb 25, 2021 | 16.94 | 16.97 | 16.41 | 16.51 | 16.51 | 5,872,000 |
Feb 24, 2021 | 17.22 | 17.69 | 16.47 | 16.90 | 16.90 | 7,212,700 |
Feb 23, 2021 | 16.30 | 17.36 | 16.18 | 17.01 | 17.01 | 11,908,900 |
Feb 22, 2021 | 13.52 | 17.54 | 13.45 | 16.82 | 16.82 | 31,047,600 |
Feb 19, 2021 | 13.80 | 14.10 | 13.79 | 13.90 | 13.90 | 4,300,600 |
Feb 18, 2021 | 13.98 | 14.06 | 13.59 | 13.68 | 13.68 | 2,626,600 |
Feb 17, 2021 | 14.16 | 14.30 | 13.86 | 14.12 | 14.12 | 2,462,000 |
Feb 16, 2021 | 14.32 | 14.38 | 13.99 | 14.20 | 14.20 | 2,717,700 |
Feb 12, 2021 | 14.24 | 14.30 | 13.98 | 14.07 | 14.07 | 2,294,000 |
Feb 11, 2021 | 14.07 | 14.59 | 13.95 | 14.32 | 14.32 | 4,881,100 |
Feb 10, 2021 | 13.48 | 14.32 | 13.45 | 13.99 | 13.99 | 7,069,500 |
Feb 09, 2021 | 12.74 | 13.89 | 12.50 | 13.49 | 13.49 | 7,844,400 |
Feb 08, 2021 | 12.66 | 12.83 | 12.40 | 12.73 | 12.73 | 5,503,900 |
Feb 05, 2021 | 11.89 | 12.60 | 11.85 | 12.56 | 12.56 | 5,624,900 |
Feb 04, 2021 | 11.69 | 11.90 | 11.63 | 11.76 | 11.76 | 2,419,300 |
Feb 03, 2021 | 11.47 | 11.65 | 11.36 | 11.59 | 11.59 | 2,392,300 |
Feb 02, 2021 | 11.15 | 11.31 | 10.91 | 11.27 | 11.27 | 2,720,700 |
Feb 01, 2021 | 10.63 | 10.92 | 10.60 | 10.90 | 10.90 | 3,004,900 |
Jan 29, 2021 | 10.64 | 10.82 | 10.46 | 10.55 | 10.55 | 3,452,700 |
Jan 28, 2021 | 10.54 | 10.87 | 10.36 | 10.69 | 10.69 | 3,694,100 |
Jan 27, 2021 | 10.80 | 10.88 | 10.38 | 10.51 | 10.51 | 4,566,200 |
Jan 26, 2021 | 11.30 | 11.46 | 10.97 | 11.03 | 11.03 | 2,283,000 |
Jan 25, 2021 | 11.40 | 11.40 | 10.91 | 11.17 | 11.17 | 2,820,900 |
Jan 22, 2021 | 11.50 | 11.54 | 11.25 | 11.45 | 11.45 | 2,089,600 |
Jan 21, 2021 | 11.45 | 11.65 | 11.37 | 11.58 | 11.58 | 1,842,000 |
Jan 20, 2021 | 11.37 | 11.59 | 11.33 | 11.43 | 11.43 | 2,422,300 |
Jan 19, 2021 | 11.60 | 11.70 | 11.20 | 11.33 | 11.33 | 3,211,200 |
Jan 15, 2021 | 11.63 | 11.77 | 11.29 | 11.49 | 11.49 | 2,459,200 |
Jan 14, 2021 | 11.81 | 12.09 | 11.76 | 11.85 | 11.85 | 2,266,700 |
Jan 13, 2021 | 11.86 | 11.97 | 11.48 | 11.66 | 11.66 | 2,563,900 |
Jan 12, 2021 | 11.51 | 12.00 | 11.39 | 11.97 | 11.97 | 3,310,900 |
Jan 11, 2021 | 11.13 | 11.47 | 11.03 | 11.42 | 11.42 | 2,808,000 |
Jan 08, 2021 | 11.32 | 11.70 | 11.23 | 11.46 | 11.46 | 6,616,600 |
Jan 07, 2021 | 10.85 | 11.18 | 10.69 | 10.74 | 10.74 | 3,047,100 |
Jan 06, 2021 | 10.71 | 10.97 | 10.55 | 10.78 | 10.78 | 3,664,900 |
Jan 05, 2021 | 10.11 | 10.73 | 10.11 | 10.64 | 10.64 | 4,292,500 |
Jan 04, 2021 | 10.85 | 11.03 | 10.02 | 10.17 | 10.17 | 5,257,400 |
Dec 31, 2020 | 10.73 | 11.19 | 10.65 | 10.91 | 10.91 | 4,206,700 |
Dec 30, 2020 | 10.29 | 10.65 | 10.26 | 10.63 | 10.63 | 2,700,300 |
Dec 29, 2020 | 10.09 | 10.33 | 10.02 | 10.32 | 10.32 | 2,442,900 |
Dec 28, 2020 | 10.45 | 10.66 | 10.31 | 10.31 | 10.31 | 1,890,500 |
Dec 24, 2020 | 10.46 | 10.50 | 10.22 | 10.36 | 10.36 | 856,200 |
Dec 23, 2020 | 10.10 | 10.51 | 10.09 | 10.48 | 10.48 | 2,534,300 |
Dec 22, 2020 | 10.39 | 10.39 | 9.99 | 10.01 | 10.01 | 2,272,100 |
Dec 21, 2020 | 10.19 | 10.36 | 9.95 | 10.29 | 10.29 | 2,361,700 |
Dec 18, 2020 | 10.78 | 10.86 | 10.36 | 10.44 | 10.44 | 5,211,700 |
Dec 17, 2020 | 10.75 | 10.88 | 10.56 | 10.78 | 10.78 | 1,687,800 |
Dec 16, 2020 | 10.97 | 11.11 | 10.66 | 10.70 | 10.70 | 2,098,300 |
Dec 15, 2020 | 10.60 | 10.93 | 10.50 | 10.90 | 10.90 | 2,355,000 |
Dec 14, 2020 | 10.65 | 10.72 | 10.43 | 10.50 | 10.50 | 1,947,000 |
Dec 11, 2020 | 10.50 | 10.59 | 10.30 | 10.40 | 10.40 | 2,281,900 |
Dec 10, 2020 | 10.59 | 10.68 | 10.32 | 10.63 | 10.63 | 2,692,300 |
Dec 09, 2020 | 10.86 | 10.99 | 10.68 | 10.75 | 10.75 | 2,147,300 |
Dec 08, 2020 | 10.64 | 11.05 | 10.64 | 10.82 | 10.82 | 2,679,400 |
Dec 07, 2020 | 10.94 | 11.06 | 10.55 | 10.72 | 10.72 | 2,347,700 |
Dec 04, 2020 | 10.70 | 11.12 | 10.67 | 11.09 | 11.09 | 2,413,700 |
Dec 03, 2020 | 10.49 | 10.65 | 10.35 | 10.51 | 10.51 | 2,986,300 |
Dec 02, 2020 | 10.59 | 10.61 | 10.30 | 10.40 | 10.40 | 3,492,900 |
Dec 01, 2020 | 10.67 | 10.97 | 10.64 | 10.72 | 10.72 | 2,761,900 |
Nov 30, 2020 | 10.87 | 10.99 | 10.41 | 10.42 | 10.42 | 2,936,500 |
Nov 27, 2020 | 11.10 | 11.12 | 10.72 | 10.95 | 10.95 | 1,759,900 |
Nov 25, 2020 | 11.11 | 11.17 | 10.78 | 11.02 | 11.02 | 3,171,700 |
Nov 24, 2020 | 11.01 | 11.43 | 10.86 | 11.38 | 11.38 | 4,728,400 |
Nov 23, 2020 | 10.59 | 10.98 | 10.55 | 10.69 | 10.69 | 4,115,300 |
Nov 20, 2020 | 10.62 | 10.76 | 10.21 | 10.36 | 10.36 | 4,203,100 |
Nov 19, 2020 | 10.65 | 10.78 | 10.54 | 10.76 | 10.76 | 2,037,000 |
Nov 18, 2020 | 10.69 | 11.07 | 10.64 | 10.65 | 10.65 | 3,322,800 |
Nov 17, 2020 | 10.23 | 10.67 | 10.05 | 10.60 | 10.60 | 3,167,100 |
Nov 16, 2020 | 10.39 | 10.53 | 10.13 | 10.46 | 10.46 | 3,911,300 |
Nov 13, 2020 | 9.80 | 10.08 | 9.79 | 9.99 | 9.99 | 2,539,900 |
Nov 12, 2020 | 9.64 | 10.00 | 9.56 | 9.67 | 9.67 | 4,148,700 |
Nov 11, 2020 | 10.44 | 10.50 | 9.70 | 9.81 | 9.81 | 3,747,100 |
Nov 10, 2020 | 9.75 | 10.52 | 9.46 | 10.45 | 10.45 | 7,014,100 |
Nov 09, 2020 | 9.35 | 10.03 | 9.26 | 9.61 | 9.61 | 6,817,700 |
Nov 06, 2020 | 9.25 | 9.33 | 8.72 | 8.76 | 8.76 | 3,314,800 |
Nov 05, 2020 | 8.96 | 9.37 | 8.94 | 9.28 | 9.28 | 3,179,500 |
Nov 04, 2020 | 9.02 | 9.19 | 8.68 | 8.84 | 8.84 | 3,774,800 |
Nov 03, 2020 | 8.81 | 9.40 | 8.81 | 9.10 | 9.10 | 6,405,600 |
Nov 02, 2020 | 8.51 | 8.79 | 8.48 | 8.63 | 8.63 | 6,051,000 |
Oct 30, 2020 | 9.60 | 9.73 | 8.18 | 8.28 | 8.28 | 11,007,300 |
Oct 29, 2020 | 9.49 | 9.94 | 9.42 | 9.93 | 9.93 | 6,131,300 |
Oct 28, 2020 | 9.66 | 9.86 | 9.50 | 9.53 | 9.53 | 3,962,700 |
Oct 27, 2020 | 10.29 | 10.43 | 9.81 | 9.99 | 9.99 | 3,577,400 |
Oct 26, 2020 | 10.82 | 10.82 | 10.25 | 10.35 | 10.35 | 7,352,500 |
Oct 23, 2020 | 10.55 | 11.02 | 10.55 | 11.00 | 11.00 | 5,259,800 |
Oct 22, 2020 | 9.98 | 10.56 | 9.97 | 10.46 | 10.46 | 4,907,100 |
Oct 21, 2020 | 9.87 | 9.98 | 9.75 | 9.95 | 9.95 | 2,797,100 |
Oct 20, 2020 | 9.85 | 10.18 | 9.72 | 9.84 | 9.84 | 3,367,100 |
Oct 19, 2020 | 9.88 | 9.93 | 9.69 | 9.72 | 9.72 | 1,889,900 |
Oct 16, 2020 | 9.79 | 9.90 | 9.62 | 9.77 | 9.77 | 1,875,200 |
Oct 15, 2020 | 9.36 | 9.78 | 9.27 | 9.78 | 9.78 | 2,438,200 |
Oct 14, 2020 | 9.73 | 9.90 | 9.57 | 9.58 | 9.58 | 2,563,300 |
Oct 13, 2020 | 9.51 | 9.65 | 9.41 | 9.62 | 9.62 | 1,701,400 |
Oct 12, 2020 | 9.64 | 9.82 | 9.59 | 9.70 | 9.70 | 2,120,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |