Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 22.25 | 22.61 | 21.29 | 21.53 | 21.53 | 291,370 |
Jan. 14, 2021 | 22.11 | 23.21 | 21.62 | 22.25 | 22.25 | 704,900 |
Jan. 13, 2021 | 23.59 | 23.97 | 22.28 | 22.69 | 22.69 | 868,900 |
Jan. 12, 2021 | 20.88 | 23.28 | 19.00 | 23.28 | 23.28 | 4,377,700 |
Jan. 11, 2021 | 14.44 | 15.06 | 14.25 | 14.76 | 14.76 | 689,800 |
Jan. 08, 2021 | 15.00 | 15.11 | 13.89 | 14.62 | 14.62 | 317,700 |
Jan. 07, 2021 | 14.05 | 15.10 | 13.96 | 14.92 | 14.92 | 177,400 |
Jan. 06, 2021 | 13.19 | 14.86 | 13.17 | 14.04 | 14.04 | 385,000 |
Jan. 05, 2021 | 11.80 | 13.19 | 11.80 | 12.74 | 12.74 | 148,100 |
Jan. 04, 2021 | 13.05 | 13.05 | 11.61 | 11.79 | 11.79 | 266,800 |
Dec. 31, 2020 | 12.99 | 13.65 | 12.68 | 12.76 | 12.76 | 129,600 |
Dec. 30, 2020 | 12.99 | 13.26 | 12.87 | 12.99 | 12.99 | 84,000 |
Dec. 29, 2020 | 13.27 | 13.66 | 12.78 | 12.94 | 12.94 | 118,000 |
Dec. 28, 2020 | 14.60 | 14.61 | 12.69 | 13.13 | 13.13 | 303,000 |
Dec. 24, 2020 | 13.25 | 14.66 | 13.12 | 14.24 | 14.24 | 222,600 |
Dec. 23, 2020 | 13.33 | 13.69 | 12.83 | 13.25 | 13.25 | 134,700 |
Dec. 22, 2020 | 13.11 | 13.46 | 12.24 | 13.14 | 13.14 | 175,400 |
Dec. 21, 2020 | 12.21 | 13.38 | 12.21 | 12.99 | 12.99 | 210,800 |
Dec. 18, 2020 | 12.75 | 13.45 | 12.47 | 13.14 | 13.14 | 304,400 |
Dec. 17, 2020 | 12.48 | 12.69 | 12.25 | 12.63 | 12.63 | 78,200 |
Dec. 16, 2020 | 12.61 | 12.98 | 12.37 | 12.55 | 12.55 | 123,100 |
Dec. 15, 2020 | 12.43 | 12.68 | 12.00 | 12.63 | 12.63 | 101,200 |
Dec. 14, 2020 | 12.43 | 12.70 | 12.30 | 12.36 | 12.36 | 81,300 |
Dec. 11, 2020 | 12.20 | 12.53 | 11.95 | 12.37 | 12.37 | 132,600 |
Dec. 10, 2020 | 12.55 | 12.78 | 12.24 | 12.41 | 12.41 | 101,200 |
Dec. 09, 2020 | 13.00 | 13.55 | 12.18 | 12.59 | 12.59 | 229,900 |
Dec. 08, 2020 | 12.69 | 12.88 | 12.52 | 12.80 | 12.80 | 144,300 |
Dec. 07, 2020 | 13.06 | 13.49 | 12.76 | 12.90 | 12.90 | 94,300 |
Dec. 04, 2020 | 12.50 | 13.32 | 12.40 | 13.19 | 13.19 | 105,200 |
Dec. 03, 2020 | 13.27 | 13.27 | 12.32 | 12.40 | 12.40 | 175,500 |
Dec. 02, 2020 | 13.73 | 14.04 | 12.74 | 13.27 | 13.27 | 213,600 |
Dec. 01, 2020 | 13.05 | 15.62 | 12.99 | 13.98 | 13.98 | 593,000 |
Nov. 30, 2020 | 12.80 | 13.16 | 12.45 | 12.87 | 12.87 | 136,400 |
Nov. 27, 2020 | 13.16 | 13.18 | 12.58 | 12.83 | 12.83 | 81,800 |
Nov. 25, 2020 | 13.42 | 13.70 | 13.15 | 13.26 | 13.26 | 102,000 |
Nov. 24, 2020 | 13.88 | 13.88 | 12.75 | 13.61 | 13.61 | 323,600 |
Nov. 23, 2020 | 11.69 | 13.80 | 11.69 | 13.60 | 13.60 | 508,400 |
Nov. 20, 2020 | 11.34 | 11.77 | 11.04 | 11.58 | 11.58 | 208,900 |
Nov. 19, 2020 | 11.24 | 11.78 | 11.24 | 11.49 | 11.49 | 111,300 |
Nov. 18, 2020 | 11.30 | 11.68 | 11.19 | 11.24 | 11.24 | 162,500 |
Nov. 17, 2020 | 11.06 | 11.37 | 11.00 | 11.20 | 11.20 | 99,800 |
Nov. 16, 2020 | 11.29 | 11.40 | 10.81 | 11.14 | 11.14 | 195,400 |
Nov. 13, 2020 | 11.15 | 11.25 | 10.80 | 11.06 | 11.06 | 154,700 |
Nov. 12, 2020 | 11.71 | 11.71 | 10.50 | 11.00 | 11.00 | 267,100 |
Nov. 11, 2020 | 11.11 | 12.40 | 11.08 | 11.38 | 11.38 | 819,000 |
Nov. 10, 2020 | 10.55 | 11.09 | 10.25 | 10.91 | 10.91 | 128,300 |
Nov. 09, 2020 | 11.00 | 11.20 | 10.22 | 10.23 | 10.23 | 184,500 |
Nov. 06, 2020 | 10.67 | 10.69 | 10.27 | 10.38 | 10.38 | 155,000 |
Nov. 05, 2020 | 10.48 | 11.21 | 10.45 | 10.81 | 10.81 | 218,900 |
Nov. 04, 2020 | 10.93 | 11.02 | 10.24 | 10.41 | 10.41 | 244,200 |
Nov. 03, 2020 | 11.86 | 12.22 | 10.75 | 11.03 | 11.03 | 964,900 |
Nov. 02, 2020 | 11.51 | 12.43 | 11.51 | 12.14 | 12.14 | 203,100 |
Oct. 30, 2020 | 12.85 | 13.07 | 11.19 | 11.33 | 11.33 | 311,700 |
Oct. 29, 2020 | 12.38 | 13.15 | 12.24 | 12.85 | 12.85 | 163,600 |
Oct. 28, 2020 | 13.15 | 13.33 | 12.09 | 12.43 | 12.43 | 327,200 |
Oct. 27, 2020 | 13.03 | 13.44 | 12.65 | 13.32 | 13.32 | 334,700 |
Oct. 26, 2020 | 13.50 | 13.70 | 12.58 | 13.20 | 13.20 | 676,800 |
Oct. 23, 2020 | 11.78 | 14.14 | 11.78 | 13.87 | 13.87 | 1,951,600 |
Oct. 22, 2020 | 11.66 | 12.15 | 11.16 | 11.72 | 11.72 | 282,600 |
Oct. 21, 2020 | 11.63 | 12.42 | 11.31 | 11.70 | 11.70 | 487,500 |
Oct. 20, 2020 | 9.62 | 12.08 | 9.62 | 11.63 | 11.63 | 1,342,300 |
Oct. 19, 2020 | 10.47 | 10.58 | 9.51 | 9.57 | 9.57 | 265,700 |
Oct. 16, 2020 | 10.74 | 11.30 | 10.27 | 10.39 | 10.39 | 404,500 |
Oct. 15, 2020 | 10.95 | 11.05 | 10.52 | 10.73 | 10.73 | 865,000 |
Oct. 14, 2020 | 10.25 | 11.70 | 10.12 | 11.32 | 11.32 | 2,081,700 |
Oct. 13, 2020 | 8.77 | 8.96 | 8.50 | 8.64 | 8.64 | 668,800 |
Oct. 12, 2020 | 8.99 | 9.08 | 8.70 | 8.79 | 8.79 | 77,500 |
Oct. 09, 2020 | 8.80 | 9.15 | 8.70 | 8.93 | 8.93 | 126,700 |
Oct. 08, 2020 | 9.24 | 9.35 | 8.65 | 8.73 | 8.73 | 204,300 |
Oct. 07, 2020 | 8.78 | 9.67 | 8.78 | 9.01 | 9.01 | 394,400 |
Oct. 06, 2020 | 9.03 | 9.24 | 8.50 | 8.71 | 8.71 | 203,500 |
Oct. 05, 2020 | 8.09 | 9.18 | 7.95 | 8.91 | 8.91 | 345,400 |
Oct. 02, 2020 | 7.70 | 8.06 | 7.70 | 7.88 | 7.88 | 123,500 |
Oct. 01, 2020 | 7.72 | 8.11 | 7.63 | 7.86 | 7.86 | 123,500 |
Sep. 30, 2020 | 7.92 | 8.16 | 7.58 | 7.69 | 7.69 | 112,100 |
Sep. 29, 2020 | 7.80 | 7.95 | 7.63 | 7.79 | 7.79 | 175,500 |
Sep. 28, 2020 | 7.71 | 8.04 | 7.66 | 7.95 | 7.95 | 99,000 |
Sep. 25, 2020 | 7.49 | 7.66 | 7.47 | 7.59 | 7.59 | 109,800 |
Sep. 24, 2020 | 7.47 | 7.79 | 7.33 | 7.45 | 7.45 | 133,000 |
Sep. 23, 2020 | 7.63 | 7.88 | 7.36 | 7.43 | 7.43 | 151,100 |
Sep. 22, 2020 | 7.95 | 7.95 | 7.58 | 7.63 | 7.63 | 147,400 |
Sep. 21, 2020 | 8.41 | 8.42 | 7.64 | 7.83 | 7.83 | 363,700 |
Sep. 18, 2020 | 7.98 | 8.66 | 7.69 | 8.59 | 8.59 | 296,600 |
Sep. 17, 2020 | 7.00 | 8.02 | 7.00 | 7.83 | 7.83 | 216,100 |
Sep. 16, 2020 | 6.93 | 7.15 | 6.93 | 7.11 | 7.11 | 139,400 |
Sep. 15, 2020 | 6.66 | 7.00 | 6.39 | 6.92 | 6.92 | 101,600 |
Sep. 14, 2020 | 6.42 | 6.69 | 6.42 | 6.66 | 6.66 | 93,800 |
Sep. 11, 2020 | 6.19 | 6.44 | 6.10 | 6.40 | 6.40 | 94,300 |
Sep. 10, 2020 | 6.17 | 6.50 | 6.12 | 6.14 | 6.14 | 106,100 |
Sep. 09, 2020 | 5.76 | 6.13 | 5.76 | 6.07 | 6.07 | 80,200 |
Sep. 08, 2020 | 5.85 | 5.87 | 5.67 | 5.71 | 5.71 | 41,300 |
Sep. 04, 2020 | 6.15 | 6.19 | 5.84 | 5.96 | 5.96 | 60,200 |
Sep. 03, 2020 | 6.22 | 6.22 | 6.00 | 6.13 | 6.13 | 41,200 |
Sep. 02, 2020 | 6.19 | 6.25 | 6.13 | 6.20 | 6.20 | 32,300 |
Sep. 01, 2020 | 6.18 | 6.38 | 6.15 | 6.19 | 6.19 | 34,500 |
Aug. 31, 2020 | 6.28 | 6.35 | 6.23 | 6.28 | 6.28 | 37,600 |
Aug. 28, 2020 | 6.58 | 6.62 | 6.16 | 6.33 | 6.33 | 70,500 |
Aug. 27, 2020 | 6.83 | 6.83 | 6.51 | 6.58 | 6.58 | 35,100 |
Aug. 26, 2020 | 7.02 | 7.02 | 6.71 | 6.78 | 6.78 | 84,400 |
Aug. 25, 2020 | 6.85 | 7.10 | 6.76 | 7.03 | 7.03 | 45,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |