Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2021 | 18.20 | 18.23 | 18.01 | 18.16 | 18.16 | 4,500 |
Apr 21, 2021 | 18.12 | 18.31 | 18.03 | 18.03 | 18.03 | 14,500 |
Apr 20, 2021 | 18.69 | 18.73 | 18.19 | 18.42 | 18.42 | 12,200 |
Apr 19, 2021 | 18.62 | 18.70 | 18.62 | 18.69 | 18.69 | 6,500 |
Apr 16, 2021 | 18.67 | 18.68 | 18.58 | 18.63 | 18.63 | 5,200 |
Apr 15, 2021 | 18.62 | 18.75 | 18.62 | 18.69 | 18.69 | 8,200 |
Apr 14, 2021 | 18.19 | 18.75 | 18.19 | 18.62 | 18.62 | 31,300 |
Apr 13, 2021 | 17.95 | 17.97 | 17.84 | 17.95 | 17.95 | 13,200 |
Apr 12, 2021 | 17.85 | 17.96 | 17.65 | 17.73 | 17.73 | 24,700 |
Apr 09, 2021 | 17.53 | 17.63 | 17.53 | 17.59 | 17.59 | 11,600 |
Apr 08, 2021 | 17.61 | 17.67 | 17.52 | 17.67 | 17.67 | 8,900 |
Apr 07, 2021 | 17.60 | 17.73 | 17.33 | 17.67 | 17.67 | 9,900 |
Apr 06, 2021 | 17.81 | 17.99 | 17.58 | 17.67 | 17.67 | 35,400 |
Apr 05, 2021 | 17.81 | 17.81 | 17.15 | 17.43 | 17.43 | 49,300 |
Apr 01, 2021 | 17.87 | 18.18 | 17.54 | 18.11 | 18.11 | 47,200 |
Mar 31, 2021 | 17.68 | 17.95 | 17.42 | 17.52 | 17.52 | 32,400 |
Mar 30, 2021 | 17.74 | 17.93 | 17.69 | 17.74 | 17.74 | 7,300 |
Mar 29, 2021 | 17.85 | 18.10 | 17.68 | 18.09 | 18.09 | 16,800 |
Mar 26, 2021 | 17.94 | 18.02 | 17.81 | 17.91 | 17.91 | 50,500 |
Mar 25, 2021 | 17.50 | 17.56 | 17.00 | 17.26 | 17.26 | 63,400 |
Mar 24, 2021 | 17.62 | 18.02 | 17.59 | 17.92 | 17.92 | 22,500 |
Mar 23, 2021 | 17.45 | 17.65 | 16.98 | 17.04 | 17.04 | 31,600 |
Mar 22, 2021 | 18.13 | 18.15 | 17.95 | 17.95 | 17.95 | 17,200 |
Mar 19, 2021 | 17.56 | 18.06 | 17.37 | 18.01 | 18.01 | 44,700 |
Mar 18, 2021 | 18.47 | 18.49 | 17.23 | 17.46 | 17.46 | 73,700 |
Mar 17, 2021 | 18.73 | 18.89 | 18.61 | 18.76 | 18.76 | 22,600 |
Mar 16, 2021 | 18.75 | 18.91 | 18.63 | 18.82 | 18.82 | 27,400 |
Mar 15, 2021 | 18.89 | 19.00 | 18.65 | 19.00 | 19.00 | 18,800 |
Mar 12, 2021 | 19.06 | 19.14 | 18.94 | 19.04 | 19.04 | 22,800 |
Mar 11, 2021 | 18.90 | 19.15 | 18.77 | 19.15 | 19.15 | 20,300 |
Mar 10, 2021 | 18.51 | 18.80 | 18.39 | 18.74 | 18.74 | 23,100 |
Mar 09, 2021 | 18.82 | 18.82 | 18.48 | 18.48 | 18.48 | 45,900 |
Mar 08, 2021 | 18.92 | 18.94 | 18.60 | 18.68 | 18.68 | 78,200 |
Mar 05, 2021 | 18.90 | 19.08 | 18.82 | 19.07 | 19.07 | 81,900 |
Mar 04, 2021 | 17.95 | 18.62 | 17.77 | 18.47 | 18.47 | 69,600 |
Mar 03, 2021 | 17.44 | 17.80 | 17.44 | 17.64 | 17.64 | 42,900 |
Mar 02, 2021 | 17.58 | 17.58 | 17.16 | 17.16 | 17.16 | 21,100 |
Mar 01, 2021 | 17.81 | 17.81 | 17.27 | 17.36 | 17.36 | 59,500 |
Feb 26, 2021 | 18.06 | 18.06 | 17.65 | 17.67 | 17.67 | 26,900 |
Feb 25, 2021 | 18.10 | 18.25 | 18.05 | 18.18 | 18.18 | 37,900 |
Feb 24, 2021 | 18.00 | 18.28 | 17.88 | 18.20 | 18.20 | 47,700 |
Feb 23, 2021 | 17.63 | 17.87 | 17.42 | 17.82 | 17.82 | 57,600 |
Feb 22, 2021 | 17.31 | 17.71 | 17.31 | 17.63 | 17.63 | 84,200 |
Feb 19, 2021 | 17.27 | 17.30 | 16.94 | 16.99 | 16.99 | 27,200 |
Feb 18, 2021 | 17.60 | 17.60 | 17.17 | 17.23 | 17.23 | 44,500 |
Feb 17, 2021 | 17.27 | 17.53 | 17.18 | 17.53 | 17.53 | 24,000 |
Feb 16, 2021 | 17.24 | 17.35 | 17.11 | 17.35 | 17.35 | 73,900 |
Feb 12, 2021 | 16.62 | 17.15 | 16.62 | 17.08 | 17.08 | 40,200 |
Feb 11, 2021 | 16.85 | 16.86 | 16.61 | 16.67 | 16.67 | 29,200 |
Feb 10, 2021 | 16.82 | 16.90 | 16.73 | 16.83 | 16.83 | 113,500 |
Feb 09, 2021 | 16.58 | 16.77 | 16.52 | 16.76 | 16.76 | 132,400 |
Feb 08, 2021 | 16.49 | 16.67 | 16.49 | 16.66 | 16.66 | 35,100 |
Feb 05, 2021 | 16.42 | 16.42 | 16.27 | 16.33 | 16.33 | 19,700 |
Feb 04, 2021 | 16.12 | 16.21 | 15.92 | 16.16 | 16.16 | 22,400 |
Feb 03, 2021 | 15.91 | 16.12 | 15.91 | 16.02 | 16.02 | 23,600 |
Feb 02, 2021 | 15.76 | 15.83 | 15.71 | 15.74 | 15.74 | 19,100 |
Feb 01, 2021 | 15.30 | 15.44 | 15.10 | 15.44 | 15.44 | 17,900 |
Jan 29, 2021 | 15.26 | 15.27 | 15.03 | 15.04 | 15.04 | 18,200 |
Jan 28, 2021 | 15.39 | 15.40 | 15.04 | 15.07 | 15.07 | 11,900 |
Jan 27, 2021 | 15.15 | 15.32 | 15.00 | 15.15 | 15.15 | 15,200 |
Jan 26, 2021 | 15.30 | 15.30 | 15.13 | 15.16 | 15.16 | 9,500 |
Jan 25, 2021 | 15.04 | 15.23 | 14.96 | 15.23 | 15.23 | 14,900 |
Jan 22, 2021 | 14.98 | 15.19 | 14.87 | 15.07 | 15.07 | 21,300 |
Jan 21, 2021 | 15.33 | 15.36 | 15.23 | 15.29 | 15.29 | 18,100 |
Jan 20, 2021 | 15.49 | 15.49 | 15.29 | 15.31 | 15.31 | 13,300 |
Jan 19, 2021 | 15.31 | 15.32 | 15.19 | 15.29 | 15.29 | 28,500 |
Jan 15, 2021 | 15.25 | 15.30 | 15.00 | 15.08 | 15.08 | 11,500 |
Jan 14, 2021 | 15.29 | 15.50 | 15.24 | 15.49 | 15.49 | 7,400 |
Jan 13, 2021 | 15.32 | 15.38 | 15.19 | 15.31 | 15.31 | 12,400 |
Jan 12, 2021 | 15.19 | 15.34 | 15.18 | 15.33 | 15.33 | 21,400 |
Jan 11, 2021 | 14.95 | 15.13 | 14.87 | 15.05 | 15.05 | 15,000 |
Jan 08, 2021 | 14.89 | 15.14 | 14.89 | 15.13 | 15.13 | 7,900 |
Jan 07, 2021 | 14.73 | 14.78 | 14.69 | 14.78 | 14.78 | 13,100 |
Jan 06, 2021 | 14.55 | 14.72 | 14.50 | 14.60 | 14.60 | 10,700 |
Jan 05, 2021 | 14.34 | 14.59 | 14.34 | 14.52 | 14.52 | 22,000 |
Jan 04, 2021 | 14.10 | 14.25 | 13.84 | 13.87 | 13.87 | 10,500 |
Dec 31, 2020 | 14.06 | 14.16 | 14.00 | 14.13 | 14.13 | 2,900 |
Dec 30, 2020 | 14.00 | 14.17 | 14.00 | 14.10 | 14.10 | 6,800 |
Dec 29, 2020 | 14.16 | 14.16 | 14.02 | 14.05 | 14.05 | 10,200 |
Dec 28, 2020 | 14.22 | 14.22 | 13.93 | 13.98 | 13.98 | 8,400 |
Dec 24, 2020 | 13.96 | 14.08 | 13.96 | 14.08 | 14.08 | 3,200 |
Dec 23, 2020 | 13.90 | 14.12 | 13.90 | 14.05 | 14.05 | 3,800 |
Dec 22, 2020 | 13.76 | 13.87 | 13.71 | 13.75 | 13.75 | 3,200 |
Dec 21, 2020 | 13.89 | 14.04 | 13.66 | 13.99 | 13.99 | 31,000 |
Dec 18, 2020 | 14.31 | 14.40 | 14.30 | 14.34 | 14.34 | 16,400 |
Dec 17, 2020 | 14.13 | 14.22 | 14.13 | 14.22 | 14.22 | 7,700 |
Dec 16, 2020 | 13.97 | 14.03 | 13.69 | 14.03 | 14.03 | 1,900 |
Dec 15, 2020 | 13.85 | 14.01 | 13.85 | 13.96 | 13.96 | 5,000 |
Dec 14, 2020 | 13.66 | 13.80 | 13.47 | 13.78 | 13.78 | 2,300 |
Dec 11, 2020 | 13.76 | 13.76 | 13.65 | 13.69 | 13.69 | 9,900 |
Dec 10, 2020 | 13.60 | 14.00 | 13.60 | 13.76 | 13.76 | 17,000 |
Dec 09, 2020 | 13.56 | 13.56 | 13.34 | 13.45 | 13.45 | 3,400 |
Dec 08, 2020 | 13.43 | 13.46 | 13.33 | 13.46 | 13.46 | 2,500 |
Dec 07, 2020 | 13.50 | 13.61 | 13.44 | 13.48 | 13.48 | 9,500 |
Dec 04, 2020 | 13.45 | 13.58 | 13.45 | 13.53 | 13.53 | 27,300 |
Dec 03, 2020 | 13.30 | 13.46 | 13.30 | 13.43 | 13.43 | 5,900 |
Dec 02, 2020 | 13.11 | 13.45 | 13.11 | 13.28 | 13.28 | 6,300 |
Dec 01, 2020 | 13.13 | 13.18 | 13.09 | 13.13 | 13.13 | 13,200 |
Nov 30, 2020 | 13.37 | 13.38 | 13.18 | 13.27 | 13.27 | 4,200 |
Nov 27, 2020 | 13.38 | 13.41 | 13.30 | 13.39 | 13.39 | 24,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |