Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 10.78 | 10.88 | 10.01 | 10.86 | 10.86 | 424,200 |
Mar 04, 2021 | 10.51 | 10.84 | 10.21 | 10.70 | 10.70 | 417,400 |
Mar 03, 2021 | 10.18 | 10.53 | 10.05 | 10.33 | 10.33 | 440,900 |
Mar 02, 2021 | 10.24 | 10.64 | 9.92 | 9.96 | 9.96 | 432,500 |
Mar 01, 2021 | 10.25 | 10.59 | 10.17 | 10.21 | 10.21 | 267,200 |
Feb 26, 2021 | 10.90 | 11.06 | 9.92 | 9.96 | 9.96 | 448,700 |
Feb 25, 2021 | 11.20 | 11.42 | 10.55 | 10.55 | 10.55 | 328,100 |
Feb 24, 2021 | 10.82 | 11.34 | 10.82 | 11.31 | 11.31 | 212,300 |
Feb 23, 2021 | 11.20 | 11.25 | 10.51 | 10.89 | 10.89 | 535,300 |
Feb 22, 2021 | 11.68 | 12.07 | 11.32 | 11.37 | 11.37 | 267,500 |
Feb 19, 2021 | 11.53 | 11.89 | 11.52 | 11.73 | 11.73 | 236,500 |
Feb 18, 2021 | 11.92 | 11.92 | 11.36 | 11.51 | 11.51 | 259,300 |
Feb 17, 2021 | 11.53 | 12.12 | 11.46 | 12.02 | 12.02 | 333,000 |
Feb 16, 2021 | 11.93 | 11.94 | 11.28 | 11.71 | 11.71 | 482,000 |
Feb 12, 2021 | 12.46 | 12.66 | 11.95 | 12.00 | 12.00 | 416,000 |
Feb 11, 2021 | 13.16 | 13.46 | 12.12 | 12.50 | 12.50 | 489,200 |
Feb 10, 2021 | 13.71 | 14.14 | 12.88 | 13.14 | 13.14 | 530,200 |
Feb 09, 2021 | 12.98 | 13.99 | 12.97 | 13.63 | 13.63 | 609,700 |
Feb 08, 2021 | 12.32 | 13.11 | 12.22 | 12.93 | 12.93 | 541,100 |
Feb 05, 2021 | 12.25 | 12.49 | 11.95 | 12.26 | 12.26 | 239,800 |
Feb 04, 2021 | 12.50 | 12.78 | 12.01 | 12.16 | 12.16 | 270,900 |
Feb 03, 2021 | 12.23 | 12.72 | 12.23 | 12.50 | 12.50 | 426,600 |
Feb 02, 2021 | 12.44 | 12.78 | 12.01 | 12.23 | 12.23 | 524,500 |
Feb 01, 2021 | 11.90 | 12.20 | 11.38 | 12.13 | 12.13 | 321,600 |
Jan 29, 2021 | 12.26 | 12.47 | 11.38 | 11.74 | 11.74 | 450,100 |
Jan 28, 2021 | 12.22 | 12.48 | 11.55 | 11.78 | 11.78 | 421,400 |
Jan 27, 2021 | 12.09 | 13.39 | 11.61 | 12.02 | 12.02 | 884,500 |
Jan 26, 2021 | 12.80 | 12.80 | 12.05 | 12.15 | 12.15 | 523,400 |
Jan 25, 2021 | 11.15 | 12.65 | 11.10 | 12.55 | 12.55 | 1,015,800 |
Jan 22, 2021 | 10.56 | 11.27 | 10.43 | 11.14 | 11.14 | 448,600 |
Jan 21, 2021 | 10.93 | 10.93 | 10.36 | 10.60 | 10.60 | 340,900 |
Jan 20, 2021 | 11.13 | 11.29 | 10.84 | 10.88 | 10.88 | 369,900 |
Jan 19, 2021 | 10.85 | 11.20 | 10.85 | 11.04 | 11.04 | 357,100 |
Jan 15, 2021 | 11.00 | 11.29 | 10.65 | 10.78 | 10.78 | 316,000 |
Jan 14, 2021 | 10.94 | 11.29 | 10.90 | 11.00 | 11.00 | 323,300 |
Jan 13, 2021 | 11.45 | 11.50 | 10.70 | 10.79 | 10.79 | 350,200 |
Jan 12, 2021 | 11.65 | 11.88 | 11.15 | 11.36 | 11.36 | 323,900 |
Jan 11, 2021 | 11.39 | 11.94 | 11.38 | 11.51 | 11.51 | 305,400 |
Jan 08, 2021 | 11.11 | 11.67 | 11.11 | 11.39 | 11.39 | 579,900 |
Jan 07, 2021 | 10.61 | 11.48 | 10.61 | 11.15 | 11.15 | 449,200 |
Jan 06, 2021 | 10.61 | 11.05 | 10.45 | 10.66 | 10.66 | 303,400 |
Jan 05, 2021 | 10.33 | 10.92 | 10.25 | 10.65 | 10.65 | 373,700 |
Jan 04, 2021 | 10.26 | 10.73 | 10.16 | 10.33 | 10.33 | 350,100 |
Dec 31, 2020 | 10.11 | 10.59 | 10.11 | 10.26 | 10.26 | 318,500 |
Dec 30, 2020 | 10.13 | 10.43 | 10.05 | 10.39 | 10.39 | 318,500 |
Dec 29, 2020 | 10.81 | 10.86 | 10.12 | 10.13 | 10.13 | 355,100 |
Dec 28, 2020 | 11.65 | 11.69 | 10.77 | 10.79 | 10.79 | 368,600 |
Dec 24, 2020 | 11.50 | 11.61 | 11.30 | 11.43 | 11.43 | 145,000 |
Dec 23, 2020 | 11.58 | 11.66 | 11.28 | 11.42 | 11.42 | 314,400 |
Dec 22, 2020 | 11.82 | 12.22 | 11.50 | 11.51 | 11.51 | 623,700 |
Dec 21, 2020 | 11.10 | 11.85 | 10.86 | 11.70 | 11.70 | 576,500 |
Dec 18, 2020 | 11.21 | 11.33 | 10.95 | 11.14 | 11.14 | 1,838,700 |
Dec 17, 2020 | 11.11 | 11.29 | 10.68 | 11.16 | 11.16 | 362,400 |
Dec 16, 2020 | 10.67 | 11.54 | 10.44 | 11.08 | 11.08 | 607,500 |
Dec 15, 2020 | 10.91 | 10.91 | 10.51 | 10.74 | 10.74 | 280,200 |
Dec 14, 2020 | 11.05 | 11.08 | 10.24 | 10.90 | 10.90 | 784,600 |
Dec 11, 2020 | 10.62 | 12.03 | 10.57 | 10.83 | 10.83 | 2,115,600 |
Dec 10, 2020 | 10.74 | 10.89 | 10.32 | 10.71 | 10.71 | 506,000 |
Dec 09, 2020 | 11.49 | 11.59 | 10.25 | 10.56 | 10.56 | 612,600 |
Dec 08, 2020 | 11.37 | 11.55 | 11.01 | 11.38 | 11.38 | 758,500 |
Dec 07, 2020 | 11.58 | 11.94 | 11.45 | 11.48 | 11.48 | 530,800 |
Dec 04, 2020 | 12.19 | 12.38 | 11.42 | 11.52 | 11.52 | 493,800 |
Dec 03, 2020 | 11.49 | 12.54 | 11.44 | 12.13 | 12.13 | 563,700 |
Dec 02, 2020 | 11.93 | 11.93 | 11.21 | 11.45 | 11.45 | 738,600 |
Dec 01, 2020 | 12.50 | 13.16 | 11.52 | 11.97 | 11.97 | 1,114,700 |
Nov 30, 2020 | 11.73 | 11.85 | 11.07 | 11.25 | 11.25 | 444,600 |
Nov 27, 2020 | 11.20 | 11.86 | 11.06 | 11.73 | 11.73 | 233,500 |
Nov 25, 2020 | 10.88 | 11.21 | 10.82 | 11.05 | 11.05 | 391,400 |
Nov 24, 2020 | 11.72 | 11.86 | 10.88 | 10.90 | 10.90 | 452,000 |
Nov 23, 2020 | 11.25 | 12.04 | 11.16 | 11.51 | 11.51 | 751,600 |
Nov 20, 2020 | 9.94 | 11.28 | 9.90 | 11.16 | 11.16 | 994,600 |
Nov 19, 2020 | 9.51 | 10.12 | 9.44 | 10.07 | 10.07 | 691,300 |
Nov 18, 2020 | 9.44 | 9.92 | 9.26 | 9.52 | 9.52 | 594,500 |
Nov 17, 2020 | 9.07 | 9.49 | 8.91 | 9.38 | 9.38 | 370,600 |
Nov 16, 2020 | 9.05 | 9.11 | 8.80 | 9.08 | 9.08 | 298,300 |
Nov 13, 2020 | 8.85 | 8.99 | 8.73 | 8.93 | 8.93 | 284,700 |
Nov 12, 2020 | 8.78 | 9.02 | 8.65 | 8.79 | 8.79 | 239,900 |
Nov 11, 2020 | 8.99 | 8.99 | 8.52 | 8.77 | 8.77 | 438,400 |
Nov 10, 2020 | 8.47 | 8.98 | 8.28 | 8.85 | 8.85 | 568,400 |
Nov 09, 2020 | 7.80 | 8.65 | 7.80 | 8.39 | 8.39 | 596,700 |
Nov 06, 2020 | 7.91 | 7.99 | 7.48 | 7.78 | 7.78 | 1,146,500 |
Nov 05, 2020 | 8.85 | 8.93 | 8.30 | 8.47 | 8.47 | 499,500 |
Nov 04, 2020 | 7.91 | 8.92 | 7.86 | 8.74 | 8.74 | 640,000 |
Nov 03, 2020 | 7.75 | 8.06 | 7.62 | 7.93 | 7.93 | 605,000 |
Nov 02, 2020 | 8.38 | 8.50 | 7.61 | 7.78 | 7.78 | 799,900 |
Oct 30, 2020 | 9.07 | 9.07 | 8.29 | 8.37 | 8.37 | 658,400 |
Oct 29, 2020 | 9.14 | 9.23 | 8.91 | 9.10 | 9.10 | 358,100 |
Oct 28, 2020 | 9.38 | 9.40 | 9.07 | 9.11 | 9.11 | 449,300 |
Oct 27, 2020 | 9.24 | 9.71 | 9.21 | 9.50 | 9.50 | 459,400 |
Oct 26, 2020 | 9.44 | 9.57 | 9.29 | 9.52 | 9.52 | 313,200 |
Oct 23, 2020 | 9.54 | 9.57 | 9.35 | 9.50 | 9.50 | 344,400 |
Oct 22, 2020 | 9.39 | 9.56 | 9.33 | 9.48 | 9.48 | 524,900 |
Oct 21, 2020 | 9.42 | 9.55 | 9.31 | 9.36 | 9.36 | 476,800 |
Oct 20, 2020 | 9.85 | 9.91 | 9.41 | 9.45 | 9.45 | 856,800 |
Oct 19, 2020 | 9.87 | 10.02 | 9.65 | 9.74 | 9.74 | 384,500 |
Oct 16, 2020 | 9.79 | 10.26 | 9.74 | 9.82 | 9.82 | 489,900 |
Oct 15, 2020 | 9.60 | 9.91 | 9.40 | 9.79 | 9.79 | 683,800 |
Oct 14, 2020 | 9.89 | 10.08 | 9.68 | 9.72 | 9.72 | 648,000 |
Oct 13, 2020 | 9.70 | 10.14 | 9.65 | 9.82 | 9.82 | 745,800 |
Oct 12, 2020 | 9.96 | 10.14 | 9.70 | 9.78 | 9.78 | 720,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |