Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 01, 2021 | 16.74 | 16.74 | 16.49 | 16.60 | 16.60 | 7,345 |
Feb 26, 2021 | 16.49 | 16.75 | 15.94 | 16.32 | 16.32 | 58,100 |
Feb 25, 2021 | 16.68 | 16.81 | 16.13 | 16.40 | 16.40 | 172,800 |
Feb 24, 2021 | 15.99 | 16.88 | 15.66 | 16.72 | 16.72 | 74,800 |
Feb 23, 2021 | 16.29 | 16.29 | 15.36 | 15.94 | 15.94 | 63,000 |
Feb 22, 2021 | 16.23 | 16.51 | 16.00 | 16.47 | 16.47 | 44,900 |
Feb 19, 2021 | 17.99 | 17.99 | 16.36 | 16.39 | 16.39 | 157,700 |
Feb 18, 2021 | 16.57 | 17.31 | 16.08 | 17.22 | 17.22 | 64,600 |
Feb 17, 2021 | 16.92 | 17.13 | 16.19 | 16.57 | 16.57 | 59,200 |
Feb 16, 2021 | 17.15 | 17.52 | 16.60 | 16.89 | 16.89 | 52,000 |
Feb 12, 2021 | 17.01 | 17.23 | 16.66 | 16.89 | 16.89 | 25,000 |
Feb 11, 2021 | 17.35 | 17.96 | 16.80 | 16.94 | 16.94 | 36,100 |
Feb 10, 2021 | 17.31 | 17.54 | 16.92 | 17.35 | 17.35 | 35,000 |
Feb 09, 2021 | 17.57 | 17.80 | 17.06 | 17.30 | 17.30 | 36,600 |
Feb 08, 2021 | 17.02 | 17.76 | 17.01 | 17.57 | 17.57 | 39,900 |
Feb 05, 2021 | 16.54 | 17.08 | 15.65 | 16.86 | 16.86 | 84,000 |
Feb 04, 2021 | 16.55 | 17.00 | 16.10 | 16.22 | 16.22 | 91,200 |
Feb 03, 2021 | 16.85 | 17.19 | 16.45 | 16.57 | 16.57 | 42,000 |
Feb 02, 2021 | 16.54 | 17.37 | 16.42 | 16.89 | 16.89 | 64,400 |
Feb 01, 2021 | 16.08 | 16.52 | 15.87 | 16.22 | 16.22 | 31,200 |
Jan 29, 2021 | 16.39 | 16.56 | 15.80 | 16.01 | 16.01 | 82,700 |
Jan 28, 2021 | 15.60 | 16.60 | 15.36 | 16.43 | 16.43 | 65,600 |
Jan 27, 2021 | 16.10 | 16.29 | 15.35 | 15.46 | 15.46 | 102,000 |
Jan 26, 2021 | 16.64 | 16.98 | 16.19 | 16.43 | 16.43 | 75,300 |
Jan 25, 2021 | 17.24 | 17.24 | 16.20 | 16.47 | 16.47 | 102,400 |
Jan 22, 2021 | 16.52 | 17.24 | 16.12 | 17.24 | 17.24 | 85,800 |
Jan 21, 2021 | 18.14 | 18.27 | 16.66 | 16.71 | 16.71 | 61,100 |
Jan 20, 2021 | 17.95 | 18.49 | 17.61 | 18.25 | 18.25 | 46,400 |
Jan 19, 2021 | 17.54 | 17.93 | 17.35 | 17.82 | 17.82 | 131,500 |
Jan 15, 2021 | 17.38 | 17.52 | 17.14 | 17.36 | 17.36 | 58,100 |
Jan 14, 2021 | 17.60 | 18.35 | 17.46 | 17.66 | 17.66 | 69,700 |
Jan 13, 2021 | 17.97 | 17.97 | 17.14 | 17.46 | 17.46 | 30,700 |
Jan 12, 2021 | 17.77 | 18.07 | 17.47 | 17.86 | 17.86 | 46,200 |
Jan 11, 2021 | 18.03 | 18.06 | 17.50 | 17.62 | 17.62 | 23,000 |
Jan 08, 2021 | 18.35 | 18.35 | 17.76 | 18.23 | 18.23 | 31,900 |
Jan 07, 2021 | 19.08 | 19.12 | 18.25 | 18.34 | 18.34 | 55,600 |
Jan 06, 2021 | 18.58 | 19.25 | 18.38 | 18.71 | 18.71 | 69,100 |
Jan 05, 2021 | 18.55 | 18.84 | 17.87 | 18.25 | 18.25 | 48,200 |
Jan 04, 2021 | 19.56 | 19.56 | 18.44 | 18.58 | 18.58 | 68,700 |
Dec 31, 2020 | 19.07 | 19.84 | 19.00 | 19.37 | 19.37 | 41,800 |
Dec 30, 2020 | 19.06 | 19.33 | 18.78 | 19.09 | 19.09 | 42,000 |
Dec 29, 2020 | 19.31 | 19.80 | 19.00 | 19.11 | 19.11 | 64,900 |
Dec 28, 2020 | 19.54 | 19.54 | 18.73 | 19.26 | 19.26 | 61,800 |
Dec 24, 2020 | 19.76 | 19.90 | 19.18 | 19.20 | 19.20 | 30,200 |
Dec 23, 2020 | 19.00 | 19.78 | 19.00 | 19.74 | 19.74 | 55,600 |
Dec 22, 2020 | 19.39 | 19.81 | 18.95 | 19.10 | 19.10 | 42,900 |
Dec 21, 2020 | 18.60 | 19.31 | 18.60 | 19.31 | 19.31 | 80,000 |
Dec 18, 2020 | 19.22 | 19.49 | 18.01 | 19.00 | 19.00 | 336,700 |
Dec 17, 2020 | 18.52 | 19.15 | 18.52 | 18.99 | 18.99 | 192,600 |
Dec 16, 2020 | 19.18 | 19.18 | 18.56 | 18.75 | 18.75 | 109,300 |
Dec 15, 2020 | 18.34 | 19.17 | 18.25 | 19.02 | 19.02 | 97,700 |
Dec 14, 2020 | 18.34 | 19.00 | 17.80 | 18.25 | 18.25 | 59,900 |
Dec 11, 2020 | 17.96 | 18.46 | 17.79 | 18.17 | 18.17 | 49,000 |
Dec 10, 2020 | 18.31 | 18.50 | 17.52 | 18.20 | 18.20 | 125,800 |
Dec 09, 2020 | 18.00 | 19.28 | 17.72 | 17.90 | 17.90 | 81,300 |
Dec 08, 2020 | 17.72 | 18.00 | 17.67 | 17.91 | 17.91 | 101,700 |
Dec 07, 2020 | 17.84 | 17.99 | 17.72 | 17.93 | 17.93 | 56,800 |
Dec 04, 2020 | 17.80 | 17.95 | 17.46 | 17.91 | 17.91 | 38,100 |
Dec 03, 2020 | 17.83 | 17.95 | 17.47 | 17.77 | 17.77 | 89,100 |
Dec 02, 2020 | 18.00 | 18.45 | 17.04 | 17.80 | 17.80 | 160,800 |
Dec 01, 2020 | 17.50 | 18.21 | 16.59 | 18.17 | 18.17 | 78,500 |
Nov 30, 2020 | 17.31 | 17.50 | 16.70 | 16.91 | 16.91 | 154,300 |
Nov 27, 2020 | 17.92 | 17.94 | 17.21 | 17.65 | 17.65 | 22,700 |
Nov 25, 2020 | 18.13 | 18.39 | 17.53 | 17.94 | 17.94 | 143,200 |
Nov 24, 2020 | 17.10 | 18.45 | 17.07 | 18.40 | 18.40 | 107,000 |
Nov 23, 2020 | 16.57 | 17.60 | 16.57 | 17.19 | 17.19 | 51,700 |
Nov 20, 2020 | 16.26 | 16.84 | 16.22 | 16.51 | 16.51 | 43,700 |
Nov 19, 2020 | 16.53 | 16.87 | 16.16 | 16.48 | 16.48 | 39,600 |
Nov 18, 2020 | 16.78 | 17.39 | 16.57 | 16.62 | 16.62 | 52,900 |
Nov 17, 2020 | 17.24 | 17.24 | 16.62 | 16.73 | 16.73 | 43,800 |
Nov 16, 2020 | 16.84 | 17.58 | 16.52 | 17.40 | 17.40 | 48,800 |
Nov 13, 2020 | 15.84 | 16.74 | 15.66 | 16.66 | 16.66 | 80,100 |
Nov 12, 2020 | 15.81 | 16.09 | 15.55 | 15.81 | 15.81 | 27,600 |
Nov 11, 2020 | 16.04 | 16.25 | 15.66 | 15.95 | 15.95 | 176,300 |
Nov 10, 2020 | 15.39 | 16.39 | 15.27 | 15.64 | 15.64 | 80,600 |
Nov 09, 2020 | 15.69 | 16.37 | 15.08 | 15.08 | 15.08 | 78,000 |
Nov 06, 2020 | 15.29 | 15.39 | 14.16 | 14.77 | 14.77 | 24,400 |
Nov 05, 2020 | 14.87 | 15.68 | 14.87 | 15.28 | 15.28 | 65,700 |
Nov 04, 2020 | 14.09 | 15.18 | 14.01 | 14.71 | 14.71 | 72,300 |
Nov 03, 2020 | 13.76 | 14.91 | 13.18 | 14.53 | 14.53 | 162,800 |
Nov 02, 2020 | 13.29 | 13.89 | 13.15 | 13.38 | 13.38 | 62,400 |
Oct 30, 2020 | 13.57 | 13.97 | 13.00 | 13.30 | 13.30 | 38,200 |
Oct 29, 2020 | 13.50 | 14.13 | 13.36 | 13.67 | 13.67 | 50,100 |
Oct 28, 2020 | 13.70 | 14.06 | 13.38 | 13.65 | 13.65 | 56,900 |
Oct 27, 2020 | 14.51 | 14.60 | 13.90 | 14.07 | 14.07 | 35,600 |
Oct 26, 2020 | 14.21 | 14.60 | 14.08 | 14.50 | 14.50 | 35,800 |
Oct 23, 2020 | 14.60 | 14.79 | 14.46 | 14.70 | 14.70 | 23,800 |
Oct 22, 2020 | 14.38 | 14.59 | 14.03 | 14.42 | 14.42 | 26,400 |
Oct 21, 2020 | 14.39 | 14.60 | 14.08 | 14.24 | 14.24 | 25,600 |
Oct 20, 2020 | 14.39 | 14.77 | 14.29 | 14.42 | 14.42 | 29,800 |
Oct 19, 2020 | 14.65 | 14.70 | 14.09 | 14.11 | 14.11 | 30,900 |
Oct 16, 2020 | 14.31 | 14.91 | 14.19 | 14.50 | 14.50 | 33,100 |
Oct 15, 2020 | 14.18 | 14.77 | 14.01 | 14.45 | 14.45 | 38,000 |
Oct 14, 2020 | 14.79 | 14.79 | 14.28 | 14.30 | 14.30 | 27,500 |
Oct 13, 2020 | 14.87 | 14.97 | 14.48 | 14.66 | 14.66 | 48,700 |
Oct 12, 2020 | 14.59 | 14.95 | 14.40 | 14.95 | 14.95 | 66,400 |
Oct 09, 2020 | 14.89 | 14.90 | 14.56 | 14.69 | 14.69 | 40,400 |
Oct 08, 2020 | 14.49 | 14.86 | 14.21 | 14.76 | 14.76 | 59,500 |
Oct 07, 2020 | 14.61 | 14.99 | 14.07 | 14.30 | 14.30 | 39,300 |
Oct 06, 2020 | 14.50 | 15.23 | 14.16 | 14.28 | 14.28 | 96,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |