Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 8.36 | 8.52 | 8.19 | 8.42 | 8.42 | 267,800 |
Jan. 21, 2021 | 8.69 | 8.69 | 8.39 | 8.47 | 8.47 | 263,200 |
Jan. 20, 2021 | 8.61 | 8.75 | 8.51 | 8.69 | 8.69 | 228,900 |
Jan. 19, 2021 | 8.54 | 8.61 | 8.38 | 8.49 | 8.49 | 236,400 |
Jan. 18, 2021 | 8.47 | 8.56 | 8.47 | 8.54 | 8.54 | 89,500 |
Jan. 15, 2021 | 8.74 | 8.74 | 8.45 | 8.46 | 8.46 | 213,200 |
Jan. 14, 2021 | 8.69 | 8.87 | 8.65 | 8.67 | 8.67 | 277,700 |
Jan. 13, 2021 | 8.86 | 8.95 | 8.67 | 8.67 | 8.67 | 192,900 |
Jan. 12, 2021 | 8.94 | 8.94 | 8.70 | 8.81 | 8.81 | 289,300 |
Jan. 11, 2021 | 8.78 | 9.08 | 8.68 | 8.91 | 8.91 | 335,500 |
Jan. 08, 2021 | 9.13 | 9.18 | 8.74 | 8.87 | 8.87 | 426,800 |
Jan. 07, 2021 | 9.46 | 9.48 | 9.18 | 9.35 | 9.35 | 247,100 |
Jan. 06, 2021 | 9.47 | 9.47 | 9.17 | 9.41 | 9.41 | 411,400 |
Jan. 05, 2021 | 9.91 | 9.91 | 9.42 | 9.54 | 9.54 | 334,200 |
Jan. 04, 2021 | 9.50 | 9.87 | 9.36 | 9.81 | 9.81 | 603,100 |
Dec. 31, 2020 | 9.34 | 9.34 | 9.12 | 9.12 | 9.12 | 148,200 |
Dec. 30, 2020 | 9.14 | 9.34 | 9.13 | 9.34 | 9.34 | 212,000 |
Dec. 29, 2020 | 9.17 | 9.31 | 9.08 | 9.13 | 9.13 | 282,900 |
Dec. 24, 2020 | 9.28 | 9.36 | 9.14 | 9.31 | 9.31 | 136,400 |
Dec. 23, 2020 | 9.16 | 9.36 | 9.12 | 9.30 | 9.30 | 188,800 |
Dec. 22, 2020 | 9.64 | 9.64 | 9.08 | 9.12 | 9.12 | 313,200 |
Dec. 21, 2020 | 9.59 | 9.76 | 9.41 | 9.62 | 9.62 | 317,700 |
Dec. 18, 2020 | 9.76 | 9.76 | 9.33 | 9.41 | 9.41 | 468,100 |
Dec. 17, 2020 | 9.60 | 9.81 | 9.56 | 9.77 | 9.77 | 275,800 |
Dec. 16, 2020 | 9.38 | 9.51 | 9.23 | 9.41 | 9.41 | 332,900 |
Dec. 15, 2020 | 9.17 | 9.38 | 9.11 | 9.28 | 9.28 | 328,100 |
Dec. 14, 2020 | 9.16 | 9.25 | 8.97 | 8.99 | 8.99 | 235,200 |
Dec. 11, 2020 | 9.22 | 9.29 | 9.09 | 9.17 | 9.17 | 208,900 |
Dec. 10, 2020 | 9.33 | 9.48 | 9.16 | 9.21 | 9.21 | 234,100 |
Dec. 09, 2020 | 9.61 | 9.62 | 9.20 | 9.32 | 9.32 | 399,300 |
Dec. 08, 2020 | 9.87 | 9.90 | 9.71 | 9.76 | 9.76 | 191,800 |
Dec. 07, 2020 | 9.43 | 9.94 | 9.40 | 9.83 | 9.83 | 309,100 |
Dec. 04, 2020 | 9.72 | 9.74 | 9.42 | 9.43 | 9.43 | 202,600 |
Dec. 03, 2020 | 9.85 | 9.89 | 9.62 | 9.73 | 9.73 | 201,900 |
Dec. 02, 2020 | 9.89 | 9.90 | 9.66 | 9.83 | 9.83 | 185,400 |
Dec. 01, 2020 | 9.83 | 9.91 | 9.45 | 9.86 | 9.86 | 440,100 |
Nov. 30, 2020 | 9.39 | 9.52 | 9.22 | 9.46 | 9.46 | 669,600 |
Nov. 27, 2020 | 9.36 | 9.56 | 9.31 | 9.46 | 9.46 | 296,900 |
Nov. 26, 2020 | 9.42 | 9.66 | 9.42 | 9.66 | 9.66 | 82,500 |
Nov. 25, 2020 | 9.40 | 9.50 | 9.34 | 9.42 | 9.42 | 323,500 |
Nov. 24, 2020 | 9.14 | 9.39 | 9.09 | 9.30 | 9.30 | 481,600 |
Nov. 23, 2020 | 9.72 | 9.74 | 9.33 | 9.34 | 9.34 | 413,200 |
Nov. 20, 2020 | 9.84 | 9.96 | 9.73 | 9.77 | 9.77 | 514,100 |
Nov. 19, 2020 | 9.62 | 9.86 | 9.58 | 9.75 | 9.75 | 316,200 |
Nov. 18, 2020 | 10.00 | 10.04 | 9.77 | 9.79 | 9.79 | 273,000 |
Nov. 17, 2020 | 9.95 | 10.11 | 9.87 | 10.03 | 10.03 | 250,900 |
Nov. 16, 2020 | 9.99 | 10.17 | 9.89 | 9.99 | 9.99 | 411,100 |
Nov. 13, 2020 | 10.33 | 10.34 | 10.00 | 10.06 | 10.06 | 180,600 |
Nov. 12, 2020 | 10.09 | 10.35 | 10.08 | 10.12 | 10.12 | 214,500 |
Nov. 11, 2020 | 9.84 | 10.04 | 9.80 | 9.91 | 9.91 | 280,600 |
Nov. 10, 2020 | 10.48 | 10.49 | 9.90 | 9.93 | 9.93 | 470,700 |
Nov. 09, 2020 | 10.18 | 10.44 | 9.89 | 10.39 | 10.39 | 619,800 |
Nov. 06, 2020 | 10.80 | 10.80 | 10.51 | 10.70 | 10.70 | 377,400 |
Nov. 05, 2020 | 10.14 | 10.70 | 10.14 | 10.65 | 10.65 | 692,700 |
Nov. 04, 2020 | 10.07 | 10.16 | 9.77 | 9.81 | 9.81 | 317,100 |
Nov. 03, 2020 | 10.15 | 10.19 | 9.95 | 10.06 | 10.06 | 310,900 |
Nov. 02, 2020 | 9.78 | 10.03 | 9.72 | 10.00 | 10.00 | 412,300 |
Oct. 30, 2020 | 10.25 | 10.29 | 9.69 | 9.84 | 9.84 | 460,300 |
Oct. 29, 2020 | 9.77 | 10.11 | 9.75 | 10.07 | 10.07 | 402,300 |
Oct. 28, 2020 | 10.50 | 10.59 | 9.83 | 9.87 | 9.87 | 487,500 |
Oct. 27, 2020 | 10.64 | 10.82 | 10.51 | 10.78 | 10.78 | 279,900 |
Oct. 26, 2020 | 10.65 | 10.90 | 10.60 | 10.62 | 10.62 | 202,800 |
Oct. 23, 2020 | 10.87 | 10.88 | 10.65 | 10.71 | 10.71 | 222,700 |
Oct. 22, 2020 | 10.82 | 10.94 | 10.72 | 10.88 | 10.88 | 229,800 |
Oct. 21, 2020 | 10.96 | 11.17 | 10.91 | 11.03 | 11.03 | 266,200 |
Oct. 20, 2020 | 10.82 | 11.02 | 10.69 | 10.83 | 10.83 | 312,200 |
Oct. 19, 2020 | 11.15 | 11.27 | 10.73 | 10.75 | 10.75 | 259,100 |
Oct. 16, 2020 | 11.14 | 11.15 | 10.94 | 11.10 | 11.10 | 339,700 |
Oct. 15, 2020 | 11.09 | 11.27 | 11.03 | 11.13 | 11.13 | 206,100 |
Oct. 14, 2020 | 11.30 | 11.40 | 11.17 | 11.28 | 11.28 | 221,300 |
Oct. 13, 2020 | 11.32 | 11.32 | 10.93 | 11.17 | 11.17 | 340,700 |
Oct. 09, 2020 | 11.10 | 11.48 | 11.10 | 11.45 | 11.45 | 624,100 |
Oct. 08, 2020 | 10.96 | 11.09 | 10.83 | 10.91 | 10.91 | 278,800 |
Oct. 07, 2020 | 11.02 | 11.12 | 10.82 | 10.86 | 10.86 | 315,700 |
Oct. 06, 2020 | 11.47 | 11.47 | 10.92 | 10.94 | 10.94 | 461,200 |
Oct. 05, 2020 | 11.28 | 11.61 | 11.26 | 11.39 | 11.39 | 322,500 |
Oct. 02, 2020 | 11.26 | 11.35 | 11.09 | 11.26 | 11.26 | 284,700 |
Oct. 01, 2020 | 11.35 | 11.50 | 11.26 | 11.33 | 11.33 | 325,000 |
Sep. 30, 2020 | 11.23 | 11.38 | 11.09 | 11.24 | 11.24 | 276,000 |
Sep. 29, 2020 | 11.26 | 11.46 | 11.21 | 11.33 | 11.33 | 314,300 |
Sep. 28, 2020 | 11.33 | 11.35 | 10.97 | 11.19 | 11.19 | 474,200 |
Sep. 25, 2020 | 11.17 | 11.39 | 11.10 | 11.14 | 11.14 | 395,700 |
Sep. 24, 2020 | 10.81 | 11.37 | 10.80 | 11.27 | 11.27 | 442,100 |
Sep. 23, 2020 | 11.25 | 11.32 | 10.82 | 10.89 | 10.89 | 597,800 |
Sep. 22, 2020 | 11.57 | 11.63 | 11.35 | 11.47 | 11.47 | 260,600 |
Sep. 21, 2020 | 11.99 | 12.05 | 11.45 | 11.50 | 11.50 | 574,400 |
Sep. 18, 2020 | 12.54 | 12.60 | 12.19 | 12.19 | 12.19 | 723,100 |
Sep. 17, 2020 | 12.25 | 12.52 | 12.15 | 12.47 | 12.47 | 323,700 |
Sep. 16, 2020 | 12.72 | 12.72 | 12.41 | 12.53 | 12.53 | 352,500 |
Sep. 15, 2020 | 12.68 | 12.72 | 12.34 | 12.54 | 12.54 | 470,400 |
Sep. 14, 2020 | 12.00 | 12.55 | 11.97 | 12.52 | 12.52 | 1,078,400 |
Sep. 11, 2020 | 12.03 | 12.17 | 11.80 | 11.83 | 11.83 | 351,700 |
Sep. 10, 2020 | 12.21 | 12.27 | 11.83 | 11.94 | 11.94 | 374,900 |
Sep. 09, 2020 | 11.76 | 12.12 | 11.72 | 12.07 | 12.07 | 515,300 |
Sep. 08, 2020 | 11.35 | 11.86 | 11.27 | 11.61 | 11.61 | 545,400 |
Sep. 04, 2020 | 11.70 | 11.76 | 11.24 | 11.60 | 11.60 | 432,000 |
Sep. 03, 2020 | 11.67 | 11.83 | 11.47 | 11.79 | 11.79 | 421,100 |
Sep. 02, 2020 | 11.55 | 11.78 | 11.33 | 11.76 | 11.76 | 293,800 |
Sep. 01, 2020 | 12.16 | 12.16 | 11.55 | 11.69 | 11.69 | 482,400 |
Aug. 31, 2020 | 11.92 | 12.14 | 11.82 | 11.91 | 11.91 | 689,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |