Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 13, 2021 | 16.98 | 17.40 | 16.95 | 17.17 | 17.17 | 558,405 |
Apr 12, 2021 | 16.17 | 16.61 | 15.92 | 16.46 | 16.46 | 1,946,600 |
Apr 09, 2021 | 16.43 | 16.79 | 16.03 | 16.42 | 16.42 | 1,988,200 |
Apr 08, 2021 | 15.69 | 16.95 | 15.50 | 16.90 | 16.90 | 2,354,300 |
Apr 07, 2021 | 15.35 | 15.60 | 14.97 | 15.03 | 15.03 | 744,600 |
Apr 06, 2021 | 14.91 | 15.39 | 14.79 | 15.33 | 15.33 | 1,127,400 |
Apr 05, 2021 | 15.00 | 15.29 | 14.92 | 14.99 | 14.99 | 1,091,300 |
Apr 01, 2021 | 14.85 | 15.45 | 14.83 | 14.99 | 14.99 | 1,723,500 |
Mar 31, 2021 | 14.31 | 14.88 | 14.26 | 14.80 | 14.80 | 1,249,100 |
Mar 30, 2021 | 14.13 | 14.39 | 13.83 | 14.09 | 14.09 | 1,036,600 |
Mar 29, 2021 | 14.37 | 14.45 | 13.85 | 14.29 | 14.29 | 1,307,800 |
Mar 26, 2021 | 14.17 | 14.54 | 13.95 | 14.46 | 14.46 | 833,600 |
Mar 25, 2021 | 13.76 | 14.22 | 13.51 | 14.16 | 14.16 | 1,148,400 |
Mar 24, 2021 | 14.93 | 14.93 | 13.89 | 13.90 | 13.90 | 1,157,300 |
Mar 23, 2021 | 14.88 | 15.05 | 14.73 | 14.84 | 14.84 | 1,003,900 |
Mar 22, 2021 | 15.04 | 15.20 | 14.84 | 14.88 | 14.88 | 1,351,900 |
Mar 19, 2021 | 14.80 | 15.13 | 14.49 | 15.10 | 15.10 | 2,100,100 |
Mar 18, 2021 | 14.59 | 14.96 | 14.25 | 14.69 | 14.69 | 1,359,900 |
Mar 17, 2021 | 14.25 | 14.93 | 14.07 | 14.80 | 14.80 | 1,841,000 |
Mar 16, 2021 | 14.56 | 15.15 | 14.38 | 14.40 | 14.40 | 1,628,600 |
Mar 15, 2021 | 14.18 | 14.49 | 13.97 | 14.44 | 14.44 | 1,162,900 |
Mar 12, 2021 | 14.82 | 15.13 | 13.82 | 14.19 | 14.19 | 2,589,800 |
Mar 11, 2021 | 14.58 | 15.31 | 14.58 | 15.21 | 15.21 | 1,772,200 |
Mar 10, 2021 | 14.65 | 14.97 | 14.21 | 14.35 | 14.35 | 1,561,300 |
Mar 09, 2021 | 13.87 | 14.51 | 13.76 | 14.38 | 14.38 | 1,246,500 |
Mar 08, 2021 | 13.59 | 14.03 | 13.11 | 13.21 | 13.21 | 1,693,900 |
Mar 05, 2021 | 14.33 | 14.35 | 12.78 | 13.65 | 13.65 | 2,134,200 |
Mar 04, 2021 | 14.87 | 15.17 | 14.08 | 14.35 | 14.35 | 2,067,500 |
Mar 03, 2021 | 15.30 | 15.46 | 14.88 | 15.00 | 15.00 | 1,189,700 |
Mar 02, 2021 | 15.58 | 15.78 | 15.23 | 15.29 | 15.29 | 1,058,100 |
Mar 01, 2021 | 15.31 | 15.68 | 15.27 | 15.50 | 15.50 | 1,545,900 |
Feb 26, 2021 | 15.01 | 15.70 | 14.83 | 14.93 | 14.93 | 2,327,400 |
Feb 25, 2021 | 16.48 | 16.70 | 15.62 | 15.66 | 15.66 | 1,349,900 |
Feb 24, 2021 | 16.30 | 16.82 | 15.94 | 16.68 | 16.68 | 1,614,200 |
Feb 23, 2021 | 15.84 | 16.17 | 14.72 | 16.08 | 16.08 | 1,815,400 |
Feb 22, 2021 | 16.56 | 16.85 | 16.38 | 16.47 | 16.47 | 1,266,800 |
Feb 19, 2021 | 16.68 | 17.00 | 16.58 | 16.83 | 16.83 | 1,766,900 |
Feb 18, 2021 | 16.28 | 16.69 | 16.06 | 16.54 | 16.54 | 1,281,600 |
Feb 17, 2021 | 16.72 | 16.72 | 15.93 | 16.47 | 16.47 | 1,277,700 |
Feb 16, 2021 | 16.85 | 17.33 | 16.58 | 16.68 | 16.68 | 1,434,600 |
Feb 12, 2021 | 16.54 | 16.87 | 16.41 | 16.80 | 16.80 | 957,200 |
Feb 11, 2021 | 16.42 | 16.59 | 16.11 | 16.55 | 16.55 | 1,014,000 |
Feb 10, 2021 | 16.70 | 16.75 | 16.02 | 16.28 | 16.28 | 909,300 |
Feb 09, 2021 | 16.48 | 16.97 | 16.28 | 16.57 | 16.57 | 936,700 |
Feb 08, 2021 | 16.30 | 16.64 | 16.12 | 16.43 | 16.43 | 1,639,100 |
Feb 05, 2021 | 15.77 | 16.14 | 15.63 | 16.05 | 16.05 | 1,133,400 |
Feb 04, 2021 | 15.15 | 15.88 | 15.15 | 15.70 | 15.70 | 1,445,300 |
Feb 03, 2021 | 14.92 | 15.16 | 14.60 | 15.09 | 15.09 | 1,157,200 |
Feb 02, 2021 | 14.41 | 14.79 | 14.30 | 14.70 | 14.70 | 1,214,300 |
Feb 01, 2021 | 14.79 | 14.96 | 14.06 | 14.24 | 14.24 | 1,354,800 |
Jan 29, 2021 | 15.07 | 15.21 | 14.41 | 14.75 | 14.75 | 1,765,500 |
Jan 28, 2021 | 14.91 | 15.34 | 14.85 | 15.20 | 15.20 | 3,669,900 |
Jan 27, 2021 | 14.35 | 14.89 | 13.94 | 14.82 | 14.82 | 2,230,700 |
Jan 26, 2021 | 14.50 | 14.79 | 14.30 | 14.59 | 14.59 | 986,700 |
Jan 25, 2021 | 15.25 | 15.25 | 14.04 | 14.37 | 14.37 | 1,464,400 |
Jan 22, 2021 | 14.70 | 15.10 | 14.64 | 15.05 | 15.05 | 2,013,500 |
Jan 21, 2021 | 14.55 | 14.90 | 14.25 | 14.87 | 14.87 | 1,752,100 |
Jan 20, 2021 | 13.84 | 14.41 | 13.72 | 14.39 | 14.39 | 1,839,000 |
Jan 19, 2021 | 13.75 | 13.77 | 13.42 | 13.72 | 13.72 | 1,191,300 |
Jan 15, 2021 | 13.75 | 13.85 | 13.36 | 13.41 | 13.41 | 1,275,700 |
Jan 14, 2021 | 14.12 | 14.30 | 13.76 | 13.77 | 13.77 | 984,200 |
Jan 13, 2021 | 14.27 | 14.37 | 14.07 | 14.08 | 14.08 | 1,088,800 |
Jan 12, 2021 | 14.14 | 14.36 | 14.02 | 14.34 | 14.34 | 1,149,900 |
Jan 11, 2021 | 14.21 | 14.44 | 13.86 | 14.23 | 14.23 | 831,900 |
Jan 08, 2021 | 13.86 | 14.41 | 13.74 | 14.37 | 14.37 | 1,661,500 |
Jan 07, 2021 | 13.47 | 13.79 | 13.47 | 13.73 | 13.73 | 825,600 |
Jan 06, 2021 | 13.28 | 13.71 | 13.17 | 13.42 | 13.42 | 1,419,600 |
Jan 05, 2021 | 13.51 | 13.63 | 13.36 | 13.40 | 13.40 | 1,161,100 |
Jan 04, 2021 | 14.00 | 14.05 | 13.08 | 13.55 | 13.55 | 2,317,500 |
Dec 31, 2020 | 14.11 | 14.12 | 13.70 | 13.93 | 13.93 | 1,354,700 |
Dec 30, 2020 | 13.89 | 14.23 | 13.82 | 14.11 | 14.11 | 1,145,900 |
Dec 29, 2020 | 14.70 | 14.70 | 13.76 | 13.84 | 13.84 | 2,101,300 |
Dec 28, 2020 | 14.58 | 14.79 | 14.33 | 14.71 | 14.71 | 2,845,900 |
Dec 24, 2020 | 13.82 | 14.60 | 13.77 | 14.36 | 14.36 | 1,398,900 |
Dec 23, 2020 | 14.10 | 14.14 | 13.74 | 13.80 | 13.80 | 1,247,500 |
Dec 22, 2020 | 13.29 | 14.08 | 13.26 | 14.00 | 14.00 | 1,985,500 |
Dec 21, 2020 | 12.50 | 13.24 | 12.47 | 13.12 | 13.12 | 1,739,400 |
Dec 18, 2020 | 12.80 | 12.90 | 12.46 | 12.71 | 12.71 | 1,819,200 |
Dec 17, 2020 | 12.74 | 13.21 | 12.66 | 12.76 | 12.76 | 1,730,200 |
Dec 16, 2020 | 12.20 | 12.59 | 12.13 | 12.51 | 12.51 | 1,746,900 |
Dec 15, 2020 | 12.35 | 12.37 | 12.07 | 12.15 | 12.15 | 1,240,900 |
Dec 14, 2020 | 12.16 | 12.39 | 12.07 | 12.18 | 12.18 | 1,266,700 |
Dec 11, 2020 | 12.07 | 12.36 | 12.00 | 12.15 | 12.15 | 1,341,200 |
Dec 10, 2020 | 11.97 | 12.27 | 11.75 | 12.17 | 12.17 | 1,502,500 |
Dec 09, 2020 | 12.27 | 12.46 | 11.70 | 12.03 | 12.03 | 1,832,200 |
Dec 08, 2020 | 12.34 | 12.60 | 12.16 | 12.28 | 12.28 | 2,227,400 |
Dec 07, 2020 | 11.46 | 12.21 | 11.40 | 12.10 | 12.10 | 2,561,500 |
Dec 04, 2020 | 12.65 | 12.85 | 11.29 | 11.36 | 11.36 | 4,545,200 |
Dec 03, 2020 | 11.60 | 12.01 | 11.51 | 11.78 | 11.78 | 3,272,300 |
Dec 02, 2020 | 11.50 | 11.65 | 11.15 | 11.58 | 11.58 | 1,947,700 |
Dec 01, 2020 | 11.48 | 11.69 | 11.32 | 11.57 | 11.57 | 1,121,300 |
Nov 30, 2020 | 11.74 | 11.82 | 11.19 | 11.39 | 11.39 | 1,770,000 |
Nov 27, 2020 | 11.80 | 11.88 | 11.58 | 11.65 | 11.65 | 723,200 |
Nov 25, 2020 | 11.65 | 11.81 | 11.52 | 11.70 | 11.70 | 1,303,600 |
Nov 24, 2020 | 11.71 | 11.78 | 11.57 | 11.72 | 11.72 | 911,600 |
Nov 23, 2020 | 11.70 | 11.78 | 11.56 | 11.63 | 11.63 | 1,143,500 |
Nov 20, 2020 | 11.41 | 11.65 | 11.33 | 11.56 | 11.56 | 1,402,900 |
Nov 19, 2020 | 11.10 | 11.48 | 10.91 | 11.45 | 11.45 | 1,250,400 |
Nov 18, 2020 | 10.94 | 11.38 | 10.86 | 11.15 | 11.15 | 1,920,800 |
Nov 17, 2020 | 10.40 | 10.94 | 10.32 | 10.82 | 10.82 | 1,484,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |