Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 15.16 | 15.17 | 14.96 | 15.16 | 15.16 | 44,392 |
Jan. 14, 2021 | 15.01 | 15.13 | 15.01 | 15.11 | 15.11 | 200,990 |
Jan. 13, 2021 | 15.05 | 15.23 | 15.05 | 15.10 | 15.10 | 57,027 |
Jan. 12, 2021 | 15.49 | 15.49 | 15.00 | 15.07 | 15.07 | 24,274 |
Jan. 11, 2021 | 15.01 | 15.57 | 14.90 | 15.51 | 15.51 | 162,245 |
Jan. 08, 2021 | 15.00 | 15.19 | 14.87 | 15.09 | 15.09 | 66,436 |
Jan. 07, 2021 | 14.81 | 15.00 | 14.81 | 15.00 | 15.00 | 110,896 |
Jan. 06, 2021 | 14.79 | 14.98 | 14.65 | 14.80 | 14.80 | 125,151 |
Jan. 05, 2021 | 14.81 | 14.88 | 14.67 | 14.80 | 14.80 | 65,012 |
Jan. 04, 2021 | 14.95 | 14.95 | 14.72 | 14.84 | 14.84 | 65,386 |
Dec. 31, 2020 | 14.83 | 15.00 | 14.83 | 14.93 | 14.93 | 38,325 |
Dec. 30, 2020 | 14.90 | 14.97 | 14.77 | 14.93 | 14.93 | 36,788 |
Dec. 29, 2020 | 14.59 | 14.95 | 14.59 | 14.85 | 14.85 | 89,546 |
Dec. 24, 2020 | 14.25 | 14.62 | 14.25 | 14.59 | 14.59 | 339,695 |
Dec. 23, 2020 | 14.40 | 14.40 | 14.24 | 14.33 | 14.33 | 143,912 |
Dec. 22, 2020 | 14.37 | 14.42 | 14.25 | 14.36 | 14.36 | 54,745 |
Dec. 21, 2020 | 13.54 | 14.45 | 13.45 | 14.26 | 14.26 | 231,557 |
Dec. 18, 2020 | 14.36 | 14.42 | 14.25 | 14.26 | 14.26 | 112,507 |
Dec. 17, 2020 | 14.40 | 14.44 | 14.30 | 14.33 | 14.33 | 386,373 |
Dec. 16, 2020 | 14.50 | 14.50 | 14.39 | 14.40 | 14.40 | 56,995 |
Dec. 15, 2020 | 14.43 | 14.61 | 14.36 | 14.60 | 14.60 | 280,664 |
Dec. 14, 2020 | 14.36 | 14.43 | 14.34 | 14.37 | 14.37 | 82,332 |
Dec. 11, 2020 | 14.40 | 14.48 | 14.30 | 14.37 | 14.37 | 121,324 |
Dec. 10, 2020 | 14.42 | 14.50 | 14.34 | 14.41 | 14.41 | 209,408 |
Dec. 09, 2020 | 14.35 | 14.43 | 14.30 | 14.34 | 14.34 | 445,168 |
Dec. 08, 2020 | 14.32 | 14.50 | 14.26 | 14.33 | 14.33 | 154,334 |
Dec. 07, 2020 | 14.43 | 14.63 | 14.32 | 14.35 | 14.35 | 138,421 |
Dec. 04, 2020 | 14.45 | 14.53 | 14.44 | 14.52 | 14.52 | 73,429 |
Dec. 03, 2020 | 14.50 | 14.51 | 14.30 | 14.42 | 14.42 | 149,023 |
Dec. 02, 2020 | 14.53 | 14.56 | 14.30 | 14.47 | 14.47 | 119,194 |
Dec. 01, 2020 | 14.69 | 14.79 | 14.50 | 14.59 | 14.59 | 87,327 |
Nov. 30, 2020 | 14.61 | 14.73 | 14.40 | 14.53 | 14.53 | 233,620 |
Nov. 27, 2020 | 14.50 | 14.75 | 14.50 | 14.70 | 14.70 | 117,452 |
Nov. 26, 2020 | 14.50 | 14.64 | 14.45 | 14.56 | 14.56 | 76,182 |
Nov. 25, 2020 | 14.41 | 14.64 | 14.41 | 14.57 | 14.57 | 159,551 |
Nov. 24, 2020 | 14.54 | 14.63 | 14.35 | 14.50 | 14.50 | 263,274 |
Nov. 23, 2020 | 14.45 | 14.60 | 14.27 | 14.53 | 14.53 | 167,479 |
Nov. 20, 2020 | 14.71 | 14.71 | 14.42 | 14.57 | 14.57 | 63,140 |
Nov. 19, 2020 | 14.45 | 14.68 | 14.43 | 14.52 | 14.52 | 232,371 |
Nov. 18, 2020 | 14.43 | 14.50 | 14.41 | 14.42 | 14.42 | 357,922 |
Nov. 17, 2020 | 14.43 | 14.48 | 14.42 | 14.43 | 14.43 | 415,126 |
Nov. 16, 2020 | 14.45 | 14.55 | 14.42 | 14.44 | 14.44 | 331,333 |
Nov. 13, 2020 | 14.39 | 14.53 | 14.31 | 14.41 | 14.41 | 469,301 |
Nov. 12, 2020 | 14.30 | 14.71 | 14.26 | 14.39 | 14.39 | 201,267 |
Nov. 11, 2020 | 14.41 | 14.72 | 14.36 | 14.50 | 14.50 | 157,352 |
Nov. 10, 2020 | 14.59 | 14.80 | 14.22 | 14.50 | 14.50 | 253,622 |
Nov. 09, 2020 | 15.42 | 15.44 | 14.50 | 14.93 | 14.93 | 481,499 |
Nov. 06, 2020 | 15.95 | 15.95 | 15.00 | 15.43 | 15.43 | 418,695 |
Nov. 05, 2020 | 15.24 | 15.88 | 15.23 | 15.69 | 15.69 | 337,399 |
Nov. 04, 2020 | 14.89 | 15.08 | 14.58 | 15.08 | 15.08 | 607,933 |
Nov. 03, 2020 | 15.16 | 15.29 | 14.76 | 15.17 | 15.17 | 540,289 |
Nov. 02, 2020 | 14.74 | 15.48 | 14.50 | 15.05 | 15.05 | 743,313 |
Oct. 30, 2020 | 15.58 | 15.83 | 14.26 | 14.39 | 14.39 | 538,527 |
Oct. 29, 2020 | 14.84 | 15.93 | 14.69 | 15.86 | 15.86 | 344,530 |
Oct. 28, 2020 | 15.40 | 15.40 | 14.67 | 14.87 | 14.87 | 287,141 |
Oct. 27, 2020 | 14.85 | 15.68 | 14.57 | 15.47 | 15.47 | 288,713 |
Oct. 26, 2020 | 15.01 | 15.02 | 14.23 | 14.72 | 14.72 | 155,437 |
Oct. 23, 2020 | 15.03 | 15.38 | 14.61 | 14.96 | 14.96 | 148,071 |
Oct. 22, 2020 | 15.56 | 15.58 | 14.51 | 15.00 | 15.00 | 270,809 |
Oct. 21, 2020 | 15.50 | 15.83 | 15.39 | 15.69 | 15.69 | 398,923 |
Oct. 20, 2020 | 14.61 | 15.64 | 14.18 | 15.46 | 15.46 | 156,141 |
Oct. 19, 2020 | 15.07 | 15.07 | 14.03 | 14.59 | 14.59 | 244,755 |
Oct. 16, 2020 | 14.67 | 15.45 | 14.42 | 15.00 | 15.00 | 238,665 |
Oct. 15, 2020 | 13.80 | 14.60 | 13.75 | 14.60 | 14.60 | 145,832 |
Oct. 14, 2020 | 14.25 | 14.59 | 13.54 | 14.10 | 14.10 | 227,380 |
Oct. 13, 2020 | 12.96 | 14.34 | 12.59 | 14.34 | 14.34 | 297,520 |
Oct. 09, 2020 | 13.37 | 13.51 | 12.67 | 12.90 | 12.90 | 77,719 |
Oct. 08, 2020 | 13.68 | 13.93 | 13.08 | 13.20 | 13.20 | 170,025 |
Oct. 07, 2020 | 12.61 | 13.81 | 12.55 | 13.61 | 13.61 | 304,796 |
Oct. 06, 2020 | 12.83 | 13.07 | 12.24 | 12.46 | 12.46 | 193,580 |
Oct. 05, 2020 | 12.74 | 12.87 | 12.31 | 12.76 | 12.76 | 160,989 |
Oct. 02, 2020 | 12.14 | 12.79 | 12.10 | 12.63 | 12.63 | 117,448 |
Oct. 01, 2020 | 11.86 | 12.66 | 11.84 | 12.36 | 12.36 | 122,065 |
Sep. 30, 2020 | 12.15 | 12.33 | 11.83 | 11.87 | 11.87 | 113,601 |
Sep. 29, 2020 | 11.94 | 12.17 | 11.58 | 12.09 | 12.09 | 199,311 |
Sep. 28, 2020 | 11.02 | 12.11 | 11.02 | 11.90 | 11.90 | 247,920 |
Sep. 25, 2020 | 11.05 | 11.45 | 10.82 | 10.94 | 10.94 | 154,839 |
Sep. 24, 2020 | 10.76 | 11.48 | 10.41 | 11.15 | 11.15 | 166,231 |
Sep. 23, 2020 | 10.62 | 10.96 | 10.37 | 10.89 | 10.89 | 307,543 |
Sep. 22, 2020 | 10.54 | 11.04 | 10.39 | 10.77 | 10.77 | 267,879 |
Sep. 21, 2020 | 11.05 | 11.05 | 10.27 | 10.63 | 10.63 | 176,463 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 11.55 | 11.67 | 10.58 | 10.90 | 10.90 | 135,891 |
Sep. 16, 2020 | 12.20 | 12.20 | 11.62 | 11.69 | 11.69 | 99,645 |
Sep. 15, 2020 | 11.98 | 12.35 | 11.73 | 12.10 | 12.10 | 199,925 |
Sep. 14, 2020 | 11.47 | 12.30 | 11.47 | 11.92 | 11.92 | 173,552 |
Sep. 11, 2020 | 11.78 | 12.02 | 11.37 | 11.45 | 11.45 | 88,738 |
Sep. 10, 2020 | 11.33 | 11.83 | 11.21 | 11.65 | 11.65 | 215,498 |
Sep. 09, 2020 | 11.40 | 11.55 | 11.13 | 11.38 | 11.38 | 269,756 |
Sep. 08, 2020 | 10.82 | 11.67 | 10.56 | 11.31 | 11.31 | 134,453 |
Sep. 04, 2020 | 11.43 | 11.63 | 10.67 | 11.01 | 11.01 | 216,327 |
Sep. 03, 2020 | 11.65 | 11.97 | 11.23 | 11.35 | 11.35 | 149,869 |
Sep. 02, 2020 | 11.59 | 11.98 | 11.19 | 11.88 | 11.88 | 223,782 |
Sep. 01, 2020 | 10.88 | 11.71 | 10.88 | 11.54 | 11.54 | 131,152 |
Aug. 31, 2020 | 10.86 | 11.22 | 10.71 | 10.87 | 10.87 | 125,892 |
Aug. 28, 2020 | 11.65 | 11.78 | 10.87 | 11.01 | 11.01 | 118,907 |
Aug. 27, 2020 | 11.31 | 11.67 | 10.86 | 11.54 | 11.54 | 250,171 |
Aug. 26, 2020 | 10.26 | 11.29 | 10.19 | 11.07 | 11.07 | 203,130 |
Aug. 25, 2020 | 10.42 | 10.46 | 10.16 | 10.28 | 10.28 | 62,838 |
Aug. 24, 2020 | 9.80 | 10.42 | 9.78 | 10.35 | 10.35 | 183,213 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |