Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 14.39 | 14.45 | 12.15 | 13.58 | 13.58 | 2,605,200 |
Mar. 04, 2021 | 15.02 | 15.45 | 13.47 | 14.09 | 14.09 | 2,982,500 |
Mar. 03, 2021 | 15.94 | 16.27 | 15.03 | 15.10 | 15.10 | 1,610,000 |
Mar. 02, 2021 | 16.90 | 17.55 | 15.83 | 15.93 | 15.93 | 2,627,500 |
Mar. 01, 2021 | 16.21 | 16.76 | 16.00 | 16.69 | 16.69 | 2,267,200 |
Feb. 26, 2021 | 15.15 | 15.98 | 15.05 | 15.79 | 15.79 | 1,320,400 |
Feb. 25, 2021 | 16.38 | 16.52 | 15.07 | 15.17 | 15.17 | 1,943,400 |
Feb. 24, 2021 | 15.91 | 16.69 | 15.56 | 16.45 | 16.45 | 1,691,200 |
Feb. 23, 2021 | 15.47 | 15.78 | 13.85 | 15.66 | 15.66 | 3,108,300 |
Feb. 22, 2021 | 16.76 | 17.27 | 16.39 | 16.40 | 16.40 | 2,041,100 |
Feb. 19, 2021 | 16.81 | 17.31 | 16.51 | 17.08 | 17.08 | 2,248,200 |
Feb. 18, 2021 | 17.40 | 18.00 | 16.33 | 16.42 | 16.42 | 2,724,300 |
Feb. 17, 2021 | 17.51 | 17.88 | 16.78 | 17.40 | 17.40 | 2,800,500 |
Feb. 16, 2021 | 16.94 | 18.78 | 16.40 | 18.03 | 18.03 | 5,465,000 |
Feb. 12, 2021 | 15.52 | 17.81 | 15.14 | 16.21 | 16.21 | 6,259,200 |
Feb. 11, 2021 | 19.62 | 19.70 | 15.55 | 15.98 | 15.98 | 9,242,200 |
Feb. 10, 2021 | 19.76 | 20.32 | 17.00 | 19.37 | 19.37 | 7,633,400 |
Feb. 09, 2021 | 16.55 | 18.36 | 16.49 | 17.58 | 17.58 | 4,943,400 |
Feb. 08, 2021 | 15.50 | 16.83 | 15.31 | 16.51 | 16.51 | 3,619,500 |
Feb. 05, 2021 | 14.92 | 15.77 | 14.47 | 15.09 | 15.09 | 2,926,400 |
Feb. 04, 2021 | 14.29 | 14.88 | 13.92 | 14.72 | 14.72 | 3,014,100 |
Feb. 03, 2021 | 14.05 | 14.46 | 13.77 | 14.00 | 14.00 | 3,638,500 |
Feb. 02, 2021 | 12.51 | 14.15 | 12.28 | 13.79 | 13.79 | 6,925,500 |
Feb. 01, 2021 | 12.07 | 12.39 | 11.58 | 12.33 | 12.33 | 2,762,100 |
Jan. 29, 2021 | 12.19 | 12.79 | 11.73 | 11.82 | 11.82 | 3,731,700 |
Jan. 28, 2021 | 11.98 | 12.36 | 11.37 | 12.33 | 12.33 | 3,101,000 |
Jan. 27, 2021 | 12.23 | 12.35 | 11.52 | 11.92 | 11.92 | 3,690,700 |
Jan. 26, 2021 | 12.36 | 13.26 | 12.21 | 12.60 | 12.60 | 4,602,000 |
Jan. 25, 2021 | 12.60 | 12.77 | 12.09 | 12.15 | 12.15 | 3,125,500 |
Jan. 22, 2021 | 12.77 | 12.90 | 12.46 | 12.52 | 12.52 | 2,443,600 |
Jan. 21, 2021 | 13.00 | 13.30 | 12.24 | 12.93 | 12.93 | 3,576,000 |
Jan. 20, 2021 | 13.27 | 13.38 | 12.58 | 12.83 | 12.83 | 3,610,200 |
Jan. 19, 2021 | 13.25 | 13.44 | 12.38 | 13.33 | 13.33 | 4,570,500 |
Jan. 15, 2021 | 13.48 | 13.50 | 12.59 | 12.65 | 12.65 | 10,484,200 |
Jan. 14, 2021 | 14.02 | 15.05 | 14.02 | 14.35 | 14.35 | 3,740,500 |
Jan. 13, 2021 | 13.00 | 13.99 | 12.99 | 13.47 | 13.47 | 2,014,800 |
Jan. 12, 2021 | 13.42 | 13.86 | 12.77 | 12.98 | 12.98 | 2,072,200 |
Jan. 11, 2021 | 12.08 | 13.92 | 12.00 | 13.39 | 13.39 | 3,676,000 |
Jan. 08, 2021 | 12.60 | 12.74 | 11.86 | 12.51 | 12.51 | 1,863,000 |
Jan. 07, 2021 | 12.50 | 13.23 | 12.10 | 12.50 | 12.50 | 2,683,000 |
Jan. 06, 2021 | 11.75 | 12.86 | 11.41 | 11.86 | 11.86 | 5,462,400 |
Jan. 05, 2021 | 10.12 | 11.18 | 10.12 | 10.87 | 10.87 | 2,035,900 |
Jan. 04, 2021 | 10.29 | 10.79 | 9.97 | 10.18 | 10.18 | 1,980,700 |
Dec. 31, 2020 | 10.25 | 10.28 | 9.75 | 10.14 | 10.14 | 1,253,800 |
Dec. 30, 2020 | 10.17 | 10.57 | 10.06 | 10.20 | 10.20 | 1,417,000 |
Dec. 29, 2020 | 11.20 | 11.37 | 10.00 | 10.02 | 10.02 | 2,392,900 |
Dec. 28, 2020 | 12.08 | 12.08 | 10.55 | 10.96 | 10.96 | 3,376,900 |
Dec. 24, 2020 | 11.46 | 13.06 | 10.38 | 12.00 | 12.00 | 8,316,300 |
Dec. 23, 2020 | 10.08 | 12.50 | 10.03 | 11.36 | 11.36 | 8,692,100 |
Dec. 22, 2020 | 9.81 | 10.11 | 9.66 | 9.85 | 9.85 | 986,500 |
Dec. 21, 2020 | 9.52 | 9.89 | 9.50 | 9.78 | 9.78 | 1,293,300 |
Dec. 18, 2020 | 9.91 | 10.23 | 9.74 | 9.82 | 9.82 | 962,900 |
Dec. 17, 2020 | 10.38 | 10.41 | 9.88 | 9.93 | 9.93 | 1,181,900 |
Dec. 16, 2020 | 9.90 | 10.35 | 9.63 | 10.27 | 10.27 | 1,989,100 |
Dec. 15, 2020 | 9.38 | 10.09 | 9.31 | 9.68 | 9.68 | 1,802,300 |
Dec. 14, 2020 | 9.86 | 9.86 | 9.10 | 9.30 | 9.30 | 1,349,500 |
Dec. 11, 2020 | 9.85 | 9.98 | 9.58 | 9.69 | 9.69 | 908,500 |
Dec. 10, 2020 | 9.50 | 10.04 | 9.43 | 9.89 | 9.89 | 885,900 |
Dec. 09, 2020 | 10.63 | 10.64 | 9.35 | 9.72 | 9.72 | 3,105,200 |
Dec. 08, 2020 | 10.57 | 11.26 | 10.33 | 10.45 | 10.45 | 2,673,400 |
Dec. 07, 2020 | 10.78 | 10.83 | 10.29 | 10.61 | 10.61 | 1,080,700 |
Dec. 04, 2020 | 10.76 | 11.13 | 10.68 | 10.75 | 10.75 | 1,884,700 |
Dec. 03, 2020 | 10.40 | 10.92 | 10.19 | 10.62 | 10.62 | 1,415,800 |
Dec. 02, 2020 | 9.88 | 10.63 | 9.83 | 10.30 | 10.30 | 2,227,500 |
Dec. 01, 2020 | 11.30 | 11.44 | 9.72 | 10.11 | 10.11 | 3,992,100 |
Nov. 30, 2020 | 10.76 | 11.59 | 10.57 | 11.36 | 11.36 | 3,570,800 |
Nov. 27, 2020 | 10.19 | 10.70 | 10.08 | 10.63 | 10.63 | 1,888,900 |
Nov. 25, 2020 | 9.77 | 10.94 | 9.75 | 10.00 | 10.00 | 4,078,700 |
Nov. 24, 2020 | 9.65 | 9.84 | 8.80 | 9.60 | 9.60 | 3,292,700 |
Nov. 23, 2020 | 8.11 | 9.46 | 8.04 | 9.39 | 9.39 | 5,436,500 |
Nov. 20, 2020 | 8.11 | 8.11 | 7.77 | 7.99 | 7.99 | 2,525,800 |
Nov. 19, 2020 | 7.77 | 8.33 | 7.65 | 7.99 | 7.99 | 3,753,900 |
Nov. 18, 2020 | 7.89 | 8.15 | 7.54 | 7.87 | 7.87 | 4,630,300 |
Nov. 17, 2020 | 6.50 | 8.12 | 6.34 | 8.10 | 8.10 | 6,901,400 |
Nov. 16, 2020 | 6.13 | 6.55 | 5.96 | 6.52 | 6.52 | 3,055,600 |
Nov. 13, 2020 | 6.34 | 6.40 | 5.74 | 5.91 | 5.91 | 4,256,600 |
Nov. 12, 2020 | 6.53 | 6.65 | 5.95 | 6.06 | 6.06 | 2,166,800 |
Nov. 11, 2020 | 6.42 | 6.63 | 6.11 | 6.55 | 6.55 | 1,660,000 |
Nov. 10, 2020 | 6.00 | 6.44 | 5.77 | 6.36 | 6.36 | 1,994,500 |
Nov. 09, 2020 | 6.53 | 6.60 | 5.97 | 6.11 | 6.11 | 2,427,000 |
Nov. 06, 2020 | 6.25 | 6.52 | 5.84 | 5.96 | 5.96 | 5,063,400 |
Nov. 05, 2020 | 5.30 | 6.05 | 5.26 | 5.93 | 5.93 | 3,616,900 |
Nov. 04, 2020 | 5.00 | 5.18 | 4.81 | 5.06 | 5.06 | 1,465,100 |
Nov. 03, 2020 | 5.30 | 5.37 | 5.03 | 5.28 | 5.28 | 1,699,100 |
Nov. 02, 2020 | 4.74 | 5.24 | 4.74 | 5.18 | 5.18 | 3,397,100 |
Oct. 30, 2020 | 4.89 | 4.94 | 4.55 | 4.65 | 4.65 | 857,000 |
Oct. 29, 2020 | 4.74 | 5.02 | 4.61 | 4.92 | 4.92 | 973,100 |
Oct. 28, 2020 | 4.87 | 4.87 | 4.58 | 4.72 | 4.72 | 848,600 |
Oct. 27, 2020 | 4.96 | 5.09 | 4.92 | 4.97 | 4.97 | 441,000 |
Oct. 26, 2020 | 5.29 | 5.34 | 4.90 | 4.94 | 4.94 | 1,160,500 |
Oct. 23, 2020 | 5.50 | 5.50 | 5.26 | 5.38 | 5.38 | 721,800 |
Oct. 22, 2020 | 5.28 | 5.68 | 5.08 | 5.43 | 5.43 | 3,092,900 |
Oct. 21, 2020 | 5.04 | 5.40 | 5.00 | 5.26 | 5.26 | 1,023,000 |
Oct. 20, 2020 | 5.11 | 5.12 | 4.98 | 5.02 | 5.02 | 411,100 |
Oct. 19, 2020 | 4.88 | 5.18 | 4.82 | 5.05 | 5.05 | 1,019,600 |
Oct. 16, 2020 | 5.01 | 5.02 | 4.86 | 4.93 | 4.93 | 525,600 |
Oct. 15, 2020 | 4.98 | 5.06 | 4.88 | 4.92 | 4.92 | 862,900 |
Oct. 14, 2020 | 5.09 | 5.27 | 5.06 | 5.15 | 5.15 | 580,000 |
Oct. 13, 2020 | 5.02 | 5.17 | 4.97 | 5.08 | 5.08 | 478,100 |
Oct. 12, 2020 | 5.04 | 5.29 | 4.94 | 5.09 | 5.09 | 1,183,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |