Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 03, 2021 | 14.74 | 14.99 | 14.29 | 14.73 | 14.73 | 464,015 |
Mar 02, 2021 | 15.00 | 15.30 | 14.65 | 14.67 | 14.67 | 1,637,800 |
Mar 01, 2021 | 15.25 | 15.71 | 14.96 | 15.15 | 15.15 | 2,073,900 |
Feb 26, 2021 | 14.27 | 15.28 | 13.98 | 15.08 | 15.08 | 2,538,600 |
Feb 25, 2021 | 15.60 | 15.80 | 13.98 | 14.10 | 14.10 | 2,091,200 |
Feb 24, 2021 | 15.22 | 15.97 | 15.22 | 15.61 | 15.61 | 2,160,100 |
Feb 23, 2021 | 16.50 | 16.77 | 14.34 | 15.20 | 15.20 | 4,599,900 |
Feb 22, 2021 | 17.97 | 18.59 | 17.86 | 17.92 | 17.92 | 1,327,300 |
Feb 19, 2021 | 17.56 | 18.27 | 17.49 | 18.25 | 18.25 | 1,135,000 |
Feb 18, 2021 | 18.14 | 18.34 | 17.47 | 17.53 | 17.53 | 1,097,900 |
Feb 17, 2021 | 18.13 | 18.39 | 17.71 | 18.15 | 18.15 | 1,478,500 |
Feb 16, 2021 | 18.15 | 18.94 | 17.85 | 18.23 | 18.23 | 1,088,400 |
Feb 12, 2021 | 17.92 | 18.40 | 17.79 | 18.11 | 18.11 | 1,027,000 |
Feb 11, 2021 | 17.19 | 18.35 | 17.00 | 18.02 | 18.02 | 1,831,100 |
Feb 10, 2021 | 17.31 | 17.45 | 16.66 | 16.87 | 16.87 | 729,800 |
Feb 09, 2021 | 17.09 | 17.37 | 16.71 | 17.15 | 17.15 | 1,183,500 |
Feb 08, 2021 | 16.80 | 17.21 | 16.67 | 17.16 | 17.16 | 1,363,200 |
Feb 05, 2021 | 16.55 | 16.89 | 16.21 | 16.64 | 16.64 | 1,603,700 |
Feb 04, 2021 | 15.78 | 16.39 | 15.67 | 16.27 | 16.27 | 1,226,300 |
Feb 03, 2021 | 16.02 | 16.12 | 15.48 | 15.76 | 15.76 | 1,376,500 |
Feb 02, 2021 | 14.96 | 16.25 | 14.84 | 16.13 | 16.13 | 1,556,600 |
Feb 01, 2021 | 14.27 | 14.96 | 13.92 | 14.92 | 14.92 | 1,271,000 |
Jan 29, 2021 | 15.34 | 15.60 | 14.04 | 14.20 | 14.20 | 2,587,800 |
Jan 28, 2021 | 16.81 | 16.88 | 15.48 | 15.48 | 15.48 | 1,497,000 |
Jan 27, 2021 | 16.04 | 16.86 | 16.01 | 16.48 | 16.48 | 1,821,100 |
Jan 26, 2021 | 16.08 | 16.99 | 15.85 | 16.72 | 16.72 | 1,386,200 |
Jan 25, 2021 | 15.89 | 16.48 | 15.74 | 15.92 | 15.92 | 1,181,300 |
Jan 22, 2021 | 16.12 | 16.34 | 15.67 | 16.00 | 16.00 | 1,164,600 |
Jan 21, 2021 | 16.26 | 16.50 | 15.95 | 16.42 | 16.42 | 1,050,900 |
Jan 20, 2021 | 15.58 | 16.26 | 15.58 | 16.24 | 16.24 | 837,200 |
Jan 19, 2021 | 16.02 | 16.05 | 15.33 | 15.51 | 15.51 | 601,800 |
Jan 15, 2021 | 15.74 | 15.81 | 15.05 | 15.62 | 15.62 | 1,047,300 |
Jan 14, 2021 | 16.11 | 16.32 | 15.81 | 16.02 | 16.02 | 1,016,000 |
Jan 13, 2021 | 16.18 | 16.36 | 15.76 | 15.87 | 15.87 | 1,151,200 |
Jan 12, 2021 | 16.24 | 16.34 | 15.96 | 16.20 | 16.20 | 1,242,000 |
Jan 11, 2021 | 15.97 | 16.27 | 15.78 | 16.16 | 16.16 | 1,419,200 |
Jan 08, 2021 | 15.79 | 16.44 | 15.52 | 16.26 | 16.26 | 2,519,200 |
Jan 07, 2021 | 14.98 | 16.31 | 14.81 | 15.59 | 15.59 | 2,036,000 |
Jan 06, 2021 | 14.22 | 14.96 | 14.17 | 14.74 | 14.74 | 3,005,400 |
Jan 05, 2021 | 13.15 | 14.16 | 13.15 | 14.04 | 14.04 | 1,842,200 |
Jan 04, 2021 | 13.20 | 13.35 | 12.79 | 13.23 | 13.23 | 1,714,600 |
Dec 31, 2020 | 13.33 | 13.45 | 13.12 | 13.12 | 13.12 | 1,423,700 |
Dec 30, 2020 | 13.53 | 13.67 | 13.24 | 13.30 | 13.30 | 877,000 |
Dec 29, 2020 | 13.85 | 13.93 | 13.34 | 13.46 | 13.46 | 820,300 |
Dec 28, 2020 | 14.16 | 14.41 | 13.57 | 13.58 | 13.58 | 5,651,700 |
Dec 24, 2020 | 13.92 | 14.23 | 13.92 | 14.03 | 14.03 | 212,800 |
Dec 23, 2020 | 14.43 | 14.62 | 13.92 | 13.93 | 13.93 | 886,400 |
Dec 22, 2020 | 14.85 | 14.85 | 14.18 | 14.32 | 14.32 | 1,867,300 |
Dec 21, 2020 | 14.90 | 15.40 | 14.65 | 14.85 | 14.85 | 879,900 |
Dec 18, 2020 | 15.14 | 15.77 | 14.86 | 14.89 | 14.89 | 1,999,000 |
Dec 17, 2020 | 14.38 | 15.06 | 14.17 | 15.04 | 15.04 | 1,146,400 |
Dec 16, 2020 | 14.16 | 14.36 | 13.98 | 14.18 | 14.18 | 1,012,700 |
Dec 15, 2020 | 13.34 | 14.36 | 13.20 | 14.12 | 14.12 | 1,385,600 |
Dec 14, 2020 | 13.41 | 13.53 | 13.08 | 13.23 | 13.23 | 1,814,300 |
Dec 11, 2020 | 13.55 | 13.69 | 12.93 | 13.41 | 13.41 | 1,184,500 |
Dec 10, 2020 | 13.57 | 13.91 | 13.35 | 13.72 | 13.72 | 1,042,000 |
Dec 09, 2020 | 13.34 | 14.46 | 13.28 | 13.75 | 13.75 | 2,137,600 |
Dec 08, 2020 | 12.75 | 13.20 | 12.63 | 13.20 | 13.20 | 1,436,400 |
Dec 07, 2020 | 13.00 | 13.00 | 12.57 | 12.89 | 12.89 | 1,294,900 |
Dec 04, 2020 | 12.92 | 12.99 | 12.63 | 12.98 | 12.98 | 805,400 |
Dec 03, 2020 | 12.49 | 13.13 | 12.46 | 12.77 | 12.77 | 1,611,000 |
Dec 02, 2020 | 12.67 | 12.71 | 12.06 | 12.41 | 12.41 | 1,345,400 |
Dec 01, 2020 | 12.49 | 13.20 | 12.45 | 12.80 | 12.80 | 1,522,700 |
Nov 30, 2020 | 12.20 | 12.35 | 11.98 | 12.31 | 12.31 | 2,135,500 |
Nov 27, 2020 | 12.31 | 12.39 | 12.04 | 12.27 | 12.27 | 485,400 |
Nov 25, 2020 | 11.85 | 12.58 | 11.65 | 12.35 | 12.35 | 2,028,800 |
Nov 24, 2020 | 11.94 | 12.18 | 11.82 | 12.00 | 12.00 | 1,265,300 |
Nov 23, 2020 | 11.38 | 11.77 | 11.25 | 11.71 | 11.71 | 1,104,300 |
Nov 20, 2020 | 11.15 | 11.27 | 10.96 | 11.23 | 11.23 | 1,307,400 |
Nov 19, 2020 | 10.82 | 11.63 | 10.72 | 11.23 | 11.23 | 1,458,300 |
Nov 18, 2020 | 11.00 | 11.13 | 10.80 | 10.89 | 10.89 | 1,394,500 |
Nov 17, 2020 | 10.90 | 10.98 | 10.40 | 10.95 | 10.95 | 1,273,600 |
Nov 16, 2020 | 10.98 | 11.21 | 10.74 | 10.96 | 10.96 | 1,267,400 |
Nov 13, 2020 | 10.53 | 10.79 | 10.53 | 10.71 | 10.71 | 1,772,900 |
Nov 12, 2020 | 10.56 | 10.85 | 10.36 | 10.42 | 10.42 | 1,998,300 |
Nov 11, 2020 | 11.07 | 11.13 | 10.60 | 10.64 | 10.64 | 1,499,200 |
Nov 10, 2020 | 10.61 | 11.02 | 10.59 | 10.93 | 10.93 | 1,932,000 |
Nov 09, 2020 | 13.00 | 13.30 | 10.55 | 10.56 | 10.56 | 4,151,700 |
Nov 06, 2020 | 12.63 | 12.85 | 12.13 | 12.24 | 12.24 | 1,329,700 |
Nov 05, 2020 | 12.26 | 12.74 | 12.24 | 12.69 | 12.69 | 1,741,300 |
Nov 04, 2020 | 11.89 | 12.33 | 11.79 | 12.14 | 12.14 | 1,556,100 |
Nov 03, 2020 | 12.12 | 12.38 | 11.69 | 12.13 | 12.13 | 2,341,100 |
Nov 02, 2020 | 11.33 | 11.97 | 11.11 | 11.88 | 11.88 | 2,447,000 |
Oct 30, 2020 | 11.87 | 12.14 | 10.93 | 11.16 | 11.16 | 3,711,500 |
Oct 29, 2020 | 10.74 | 12.09 | 10.36 | 11.95 | 11.95 | 7,128,400 |
Oct 28, 2020 | 9.50 | 9.92 | 9.45 | 9.89 | 9.89 | 1,535,000 |
Oct 27, 2020 | 9.70 | 9.97 | 9.70 | 9.90 | 9.90 | 1,216,600 |
Oct 26, 2020 | 9.87 | 10.02 | 9.53 | 9.62 | 9.62 | 995,800 |
Oct 23, 2020 | 9.87 | 10.08 | 9.61 | 10.05 | 10.05 | 792,500 |
Oct 22, 2020 | 9.79 | 10.03 | 9.65 | 9.86 | 9.86 | 1,202,000 |
Oct 21, 2020 | 10.35 | 10.45 | 9.74 | 9.74 | 9.74 | 2,246,300 |
Oct 20, 2020 | 10.58 | 10.78 | 10.43 | 10.43 | 10.43 | 1,053,700 |
Oct 19, 2020 | 10.81 | 10.84 | 10.49 | 10.52 | 10.52 | 1,027,600 |
Oct 16, 2020 | 11.17 | 11.20 | 10.71 | 10.73 | 10.73 | 1,232,900 |
Oct 15, 2020 | 10.49 | 11.31 | 10.35 | 11.24 | 11.24 | 1,591,600 |
Oct 14, 2020 | 10.66 | 10.82 | 10.54 | 10.65 | 10.65 | 1,871,000 |
Oct 13, 2020 | 11.20 | 11.20 | 10.63 | 10.64 | 10.64 | 1,452,600 |
Oct 12, 2020 | 11.02 | 11.46 | 10.75 | 11.45 | 11.45 | 1,410,000 |
Oct 09, 2020 | 10.96 | 11.20 | 10.83 | 10.97 | 10.97 | 1,553,000 |
Oct 08, 2020 | 11.19 | 11.30 | 10.69 | 10.82 | 10.82 | 1,580,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |