Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 23.99 | 26.30 | 23.69 | 26.02 | 26.02 | 967,500 |
Jan 21, 2021 | 25.37 | 25.94 | 23.10 | 24.49 | 24.49 | 1,002,100 |
Jan 20, 2021 | 22.10 | 25.13 | 22.00 | 24.19 | 24.19 | 1,180,000 |
Jan 19, 2021 | 22.75 | 23.79 | 20.40 | 22.10 | 22.10 | 887,800 |
Jan 15, 2021 | 21.63 | 22.80 | 19.30 | 22.55 | 22.55 | 1,318,300 |
Jan 14, 2021 | 20.60 | 21.59 | 19.10 | 21.59 | 21.59 | 890,900 |
Jan 13, 2021 | 21.11 | 21.53 | 20.15 | 20.33 | 20.33 | 563,800 |
Jan 12, 2021 | 20.96 | 21.60 | 20.01 | 21.56 | 21.56 | 511,400 |
Jan 11, 2021 | 21.13 | 22.45 | 20.16 | 20.90 | 20.90 | 800,900 |
Jan 08, 2021 | 19.73 | 21.15 | 19.70 | 20.92 | 20.92 | 876,500 |
Jan 07, 2021 | 19.81 | 20.75 | 19.77 | 20.08 | 20.08 | 1,029,100 |
Jan 06, 2021 | 17.57 | 19.89 | 17.53 | 19.12 | 19.12 | 1,265,300 |
Jan 05, 2021 | 16.97 | 18.90 | 16.42 | 17.98 | 17.98 | 965,400 |
Jan 04, 2021 | 17.36 | 18.15 | 16.38 | 17.20 | 17.20 | 1,107,600 |
Dec 31, 2020 | 17.35 | 17.49 | 16.51 | 17.21 | 17.21 | 536,700 |
Dec 30, 2020 | 17.02 | 17.98 | 15.67 | 17.39 | 17.39 | 547,100 |
Dec 29, 2020 | 18.23 | 18.23 | 16.51 | 16.86 | 16.86 | 879,200 |
Dec 28, 2020 | 17.75 | 19.08 | 16.85 | 18.19 | 18.19 | 1,783,300 |
Dec 24, 2020 | 16.85 | 17.35 | 15.42 | 16.69 | 16.69 | 752,600 |
Dec 23, 2020 | 17.01 | 17.90 | 15.20 | 16.47 | 16.47 | 1,273,000 |
Dec 22, 2020 | 15.40 | 16.92 | 14.73 | 16.22 | 16.22 | 1,408,400 |
Dec 21, 2020 | 12.17 | 14.23 | 11.73 | 14.18 | 14.18 | 986,700 |
Dec 18, 2020 | 12.90 | 13.24 | 11.15 | 12.20 | 12.20 | 934,800 |
Dec 17, 2020 | 10.38 | 12.69 | 10.26 | 12.22 | 12.22 | 962,000 |
Dec 16, 2020 | 9.98 | 10.30 | 9.80 | 10.07 | 10.07 | 163,200 |
Dec 15, 2020 | 9.84 | 10.35 | 9.67 | 9.97 | 9.97 | 234,000 |
Dec 14, 2020 | 9.93 | 10.43 | 9.65 | 9.67 | 9.67 | 279,100 |
Dec 11, 2020 | 9.80 | 9.98 | 9.03 | 9.61 | 9.61 | 152,300 |
Dec 10, 2020 | 10.38 | 10.51 | 9.35 | 10.00 | 10.00 | 308,100 |
Dec 09, 2020 | 9.85 | 10.88 | 9.83 | 10.38 | 10.38 | 447,800 |
Dec 08, 2020 | 9.59 | 10.00 | 9.36 | 9.83 | 9.83 | 252,500 |
Dec 07, 2020 | 9.77 | 9.99 | 9.32 | 9.59 | 9.59 | 461,700 |
Dec 04, 2020 | 8.99 | 9.77 | 8.89 | 9.69 | 9.69 | 555,100 |
Dec 03, 2020 | 8.25 | 9.10 | 8.25 | 8.88 | 8.88 | 468,200 |
Dec 02, 2020 | 7.25 | 8.20 | 7.05 | 8.12 | 8.12 | 681,100 |
Dec 01, 2020 | 7.17 | 7.17 | 6.75 | 6.89 | 6.89 | 206,600 |
Nov 30, 2020 | 7.32 | 7.56 | 6.74 | 7.06 | 7.06 | 201,700 |
Nov 27, 2020 | 7.45 | 7.71 | 7.22 | 7.40 | 7.40 | 169,000 |
Nov 25, 2020 | 7.21 | 7.44 | 7.13 | 7.42 | 7.42 | 67,600 |
Nov 24, 2020 | 7.14 | 7.39 | 6.95 | 7.13 | 7.13 | 191,700 |
Nov 23, 2020 | 7.35 | 7.56 | 7.09 | 7.10 | 7.10 | 129,000 |
Nov 20, 2020 | 7.18 | 7.60 | 7.18 | 7.32 | 7.32 | 98,900 |
Nov 19, 2020 | 7.07 | 7.36 | 6.89 | 7.10 | 7.10 | 377,200 |
Nov 18, 2020 | 7.07 | 7.34 | 6.93 | 7.12 | 7.12 | 123,500 |
Nov 17, 2020 | 7.22 | 7.46 | 6.87 | 7.03 | 7.03 | 214,000 |
Nov 16, 2020 | 7.77 | 7.85 | 7.12 | 7.32 | 7.32 | 345,800 |
Nov 13, 2020 | 7.60 | 7.90 | 7.47 | 7.75 | 7.75 | 280,400 |
Nov 12, 2020 | 8.00 | 8.09 | 7.25 | 7.57 | 7.57 | 300,400 |
Nov 11, 2020 | 8.41 | 8.56 | 7.80 | 8.01 | 8.01 | 239,100 |
Nov 10, 2020 | 8.85 | 8.90 | 7.63 | 8.30 | 8.30 | 383,900 |
Nov 09, 2020 | 9.49 | 9.49 | 8.36 | 8.46 | 8.46 | 184,600 |
Nov 06, 2020 | 9.09 | 9.39 | 8.94 | 9.15 | 9.15 | 105,000 |
Nov 05, 2020 | 8.70 | 9.17 | 8.70 | 9.10 | 9.10 | 93,500 |
Nov 04, 2020 | 8.54 | 8.88 | 8.37 | 8.69 | 8.69 | 85,800 |
Nov 03, 2020 | 8.50 | 8.65 | 8.39 | 8.44 | 8.44 | 76,600 |
Nov 02, 2020 | 8.04 | 8.55 | 7.98 | 8.38 | 8.38 | 57,900 |
Oct 30, 2020 | 8.18 | 8.18 | 7.81 | 8.04 | 8.04 | 62,400 |
Oct 29, 2020 | 8.02 | 8.43 | 8.02 | 8.16 | 8.16 | 40,400 |
Oct 28, 2020 | 8.00 | 8.37 | 7.66 | 8.10 | 8.10 | 99,900 |
Oct 27, 2020 | 8.12 | 8.22 | 8.01 | 8.05 | 8.05 | 41,800 |
Oct 26, 2020 | 8.31 | 8.31 | 7.80 | 8.17 | 8.17 | 68,800 |
Oct 23, 2020 | 8.70 | 8.77 | 8.11 | 8.24 | 8.24 | 67,000 |
Oct 22, 2020 | 8.81 | 8.98 | 8.58 | 8.61 | 8.61 | 53,600 |
Oct 21, 2020 | 8.81 | 9.00 | 8.75 | 8.84 | 8.84 | 42,200 |
Oct 20, 2020 | 9.17 | 9.17 | 8.64 | 8.94 | 8.94 | 78,300 |
Oct 19, 2020 | 8.99 | 9.38 | 8.79 | 9.03 | 9.03 | 85,500 |
Oct 16, 2020 | 8.69 | 9.04 | 8.60 | 8.77 | 8.77 | 93,800 |
Oct 15, 2020 | 9.09 | 9.26 | 8.50 | 8.62 | 8.62 | 100,100 |
Oct 14, 2020 | 9.39 | 9.50 | 8.85 | 9.03 | 9.03 | 66,500 |
Oct 13, 2020 | 8.58 | 9.28 | 8.50 | 9.25 | 9.25 | 95,600 |
Oct 12, 2020 | 8.96 | 9.09 | 8.52 | 8.71 | 8.71 | 120,800 |
Oct 09, 2020 | 9.34 | 9.34 | 8.51 | 8.89 | 8.89 | 139,600 |
Oct 08, 2020 | 8.85 | 9.30 | 8.69 | 8.93 | 8.93 | 439,900 |
Oct 07, 2020 | 8.28 | 8.75 | 8.28 | 8.74 | 8.74 | 169,000 |
Oct 06, 2020 | 8.51 | 8.51 | 8.05 | 8.19 | 8.19 | 128,200 |
Oct 05, 2020 | 8.28 | 8.52 | 8.26 | 8.43 | 8.43 | 77,700 |
Oct 02, 2020 | 8.05 | 8.45 | 7.96 | 8.15 | 8.15 | 57,400 |
Oct 01, 2020 | 8.25 | 8.44 | 8.02 | 8.33 | 8.33 | 26,400 |
Sep 30, 2020 | 8.50 | 8.75 | 7.93 | 8.25 | 8.25 | 169,300 |
Sep 29, 2020 | 8.06 | 8.56 | 7.81 | 8.47 | 8.47 | 138,400 |
Sep 28, 2020 | 7.79 | 8.24 | 7.78 | 8.08 | 8.08 | 73,500 |
Sep 25, 2020 | 7.73 | 8.15 | 7.72 | 7.73 | 7.73 | 55,200 |
Sep 24, 2020 | 7.83 | 7.99 | 7.56 | 7.78 | 7.78 | 73,800 |
Sep 23, 2020 | 8.19 | 8.26 | 7.61 | 7.72 | 7.72 | 137,200 |
Sep 22, 2020 | 7.70 | 8.26 | 7.64 | 8.25 | 8.25 | 94,200 |
Sep 21, 2020 | 7.62 | 8.09 | 7.45 | 7.73 | 7.73 | 134,100 |
Sep 18, 2020 | 7.64 | 8.25 | 7.64 | 7.89 | 7.89 | 258,500 |
Sep 17, 2020 | 7.81 | 7.94 | 7.71 | 7.94 | 7.94 | 54,300 |
Sep 16, 2020 | 8.05 | 8.05 | 7.82 | 7.90 | 7.90 | 59,300 |
Sep 15, 2020 | 7.95 | 8.10 | 7.80 | 7.87 | 7.87 | 106,200 |
Sep 14, 2020 | 7.90 | 7.98 | 7.45 | 7.85 | 7.85 | 161,000 |
Sep 11, 2020 | 7.81 | 8.00 | 7.34 | 7.69 | 7.69 | 128,700 |
Sep 10, 2020 | 7.44 | 8.20 | 7.41 | 7.68 | 7.68 | 564,400 |
Sep 09, 2020 | 7.00 | 7.50 | 6.88 | 7.44 | 7.44 | 118,100 |
Sep 08, 2020 | 6.80 | 7.33 | 6.73 | 6.96 | 6.96 | 147,300 |
Sep 04, 2020 | 6.81 | 6.99 | 6.25 | 6.72 | 6.72 | 263,400 |
Sep 03, 2020 | 7.62 | 7.68 | 6.38 | 6.77 | 6.77 | 251,800 |
Sep 02, 2020 | 7.99 | 7.99 | 7.10 | 7.69 | 7.69 | 221,900 |
Sep 01, 2020 | 8.16 | 8.19 | 7.52 | 7.55 | 7.55 | 307,500 |
Aug 31, 2020 | 8.70 | 8.80 | 7.70 | 8.08 | 8.08 | 223,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |