Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 18, 2021 | 6.96 | 7.07 | 6.96 | 7.01 | 7.01 | 1,397,080 |
Jan. 15, 2021 | 6.88 | 7.02 | 6.85 | 6.96 | 6.96 | 1,094,600 |
Jan. 14, 2021 | 6.85 | 6.91 | 6.80 | 6.88 | 6.88 | 1,009,595 |
Jan. 13, 2021 | 6.98 | 6.98 | 6.81 | 6.84 | 6.84 | 1,513,540 |
Jan. 12, 2021 | 7.06 | 7.07 | 6.90 | 6.98 | 6.98 | 1,165,700 |
Jan. 11, 2021 | 7.20 | 7.23 | 6.95 | 7.00 | 7.00 | 1,397,800 |
Jan. 08, 2021 | 7.13 | 7.21 | 6.81 | 7.17 | 7.17 | 1,687,498 |
Jan. 07, 2021 | 7.39 | 7.40 | 7.07 | 7.13 | 7.13 | 1,892,122 |
Jan. 06, 2021 | 7.40 | 7.44 | 7.34 | 7.38 | 7.38 | 854,249 |
Jan. 05, 2021 | 7.39 | 7.45 | 7.34 | 7.44 | 7.44 | 1,415,689 |
Jan. 04, 2021 | 7.36 | 7.46 | 7.30 | 7.40 | 7.40 | 1,215,200 |
Dec. 31, 2020 | 7.24 | 7.36 | 7.23 | 7.35 | 7.35 | 1,232,560 |
Dec. 30, 2020 | 7.30 | 7.39 | 7.23 | 7.26 | 7.26 | 1,201,440 |
Dec. 29, 2020 | 7.23 | 7.34 | 7.20 | 7.28 | 7.28 | 1,122,180 |
Dec. 28, 2020 | 7.38 | 7.40 | 7.21 | 7.24 | 7.24 | 1,473,060 |
Dec. 25, 2020 | 7.34 | 7.43 | 7.25 | 7.37 | 7.37 | 880,239 |
Dec. 24, 2020 | 7.54 | 7.54 | 7.30 | 7.31 | 7.31 | 1,485,200 |
Dec. 23, 2020 | 7.46 | 7.59 | 7.42 | 7.52 | 7.52 | 807,841 |
Dec. 22, 2020 | 7.55 | 7.67 | 7.46 | 7.50 | 7.50 | 1,561,860 |
Dec. 21, 2020 | 7.51 | 7.59 | 7.40 | 7.53 | 7.53 | 1,239,341 |
Dec. 18, 2020 | 7.64 | 7.67 | 7.43 | 7.46 | 7.46 | 2,011,942 |
Dec. 17, 2020 | 7.62 | 7.66 | 7.46 | 7.64 | 7.64 | 1,337,980 |
Dec. 16, 2020 | 7.69 | 7.75 | 7.61 | 7.62 | 7.62 | 1,081,780 |
Dec. 15, 2020 | 7.72 | 7.81 | 7.63 | 7.71 | 7.71 | 1,416,638 |
Dec. 14, 2020 | 7.62 | 7.78 | 7.62 | 7.74 | 7.74 | 1,647,965 |
Dec. 11, 2020 | 7.81 | 7.86 | 7.51 | 7.60 | 7.60 | 2,963,545 |
Dec. 10, 2020 | 7.97 | 8.00 | 7.82 | 7.83 | 7.83 | 2,277,500 |
Dec. 09, 2020 | 8.10 | 8.13 | 8.00 | 8.00 | 8.00 | 1,372,000 |
Dec. 08, 2020 | 8.06 | 8.14 | 8.03 | 8.11 | 8.11 | 1,367,640 |
Dec. 07, 2020 | 8.05 | 8.14 | 8.00 | 8.04 | 8.04 | 1,972,480 |
Dec. 04, 2020 | 8.09 | 8.12 | 8.02 | 8.05 | 8.05 | 1,252,234 |
Dec. 03, 2020 | 8.01 | 8.13 | 8.01 | 8.07 | 8.07 | 1,540,813 |
Dec. 02, 2020 | 8.10 | 8.10 | 7.97 | 8.06 | 8.06 | 1,774,060 |
Dec. 01, 2020 | 8.01 | 8.11 | 8.01 | 8.07 | 8.07 | 2,072,040 |
Nov. 30, 2020 | 8.17 | 8.21 | 8.01 | 8.02 | 8.02 | 2,978,600 |
Nov. 27, 2020 | 8.15 | 8.22 | 8.05 | 8.21 | 8.21 | 2,309,800 |
Nov. 26, 2020 | 8.31 | 8.31 | 8.13 | 8.17 | 8.17 | 2,334,940 |
Nov. 25, 2020 | 8.44 | 8.48 | 8.29 | 8.33 | 8.33 | 2,677,060 |
Nov. 24, 2020 | 8.55 | 8.57 | 8.33 | 8.42 | 8.42 | 4,849,762 |
Nov. 23, 2020 | 8.11 | 8.60 | 8.00 | 8.52 | 8.52 | 7,374,380 |
Nov. 20, 2020 | 8.16 | 8.20 | 8.07 | 8.12 | 8.12 | 2,332,020 |
Nov. 19, 2020 | 8.22 | 8.30 | 8.13 | 8.16 | 8.16 | 2,377,360 |
Nov. 18, 2020 | 8.23 | 8.38 | 8.21 | 8.31 | 8.31 | 2,598,702 |
Nov. 17, 2020 | 8.23 | 8.24 | 8.13 | 8.17 | 8.17 | 1,922,960 |
Nov. 16, 2020 | 8.19 | 8.28 | 8.16 | 8.26 | 8.26 | 2,051,152 |
Nov. 13, 2020 | 8.18 | 8.19 | 8.08 | 8.19 | 8.19 | 2,124,865 |
Nov. 12, 2020 | 8.19 | 8.22 | 8.13 | 8.18 | 8.18 | 1,990,409 |
Nov. 11, 2020 | 8.34 | 8.38 | 8.15 | 8.15 | 8.15 | 2,966,920 |
Nov. 10, 2020 | 8.45 | 8.45 | 8.24 | 8.36 | 8.36 | 3,019,948 |
Nov. 09, 2020 | 8.49 | 8.55 | 8.32 | 8.40 | 8.40 | 4,685,780 |
Nov. 06, 2020 | 8.25 | 8.55 | 8.15 | 8.48 | 8.48 | 5,572,820 |
Nov. 05, 2020 | 8.15 | 8.33 | 8.11 | 8.29 | 8.29 | 3,373,772 |
Nov. 04, 2020 | 8.14 | 8.23 | 8.04 | 8.16 | 8.16 | 2,842,060 |
Nov. 03, 2020 | 8.20 | 8.22 | 8.11 | 8.18 | 8.18 | 2,426,555 |
Nov. 02, 2020 | 7.89 | 8.24 | 7.88 | 8.17 | 8.17 | 4,314,940 |
Oct. 30, 2020 | 8.20 | 8.20 | 7.88 | 7.88 | 7.88 | 3,851,014 |
Oct. 29, 2020 | 8.05 | 8.20 | 8.01 | 8.17 | 8.17 | 4,558,800 |
Oct. 28, 2020 | 8.01 | 8.15 | 7.95 | 8.12 | 8.12 | 4,190,042 |
Oct. 27, 2020 | 7.94 | 8.05 | 7.85 | 8.00 | 8.00 | 4,156,460 |
Oct. 26, 2020 | 7.69 | 8.00 | 7.66 | 7.93 | 7.93 | 5,034,812 |
Oct. 23, 2020 | 7.75 | 7.90 | 7.68 | 7.70 | 7.70 | 2,725,038 |
Oct. 22, 2020 | 7.72 | 7.75 | 7.63 | 7.71 | 7.71 | 1,377,060 |
Oct. 21, 2020 | 7.83 | 7.88 | 7.71 | 7.74 | 7.74 | 1,345,000 |
Oct. 20, 2020 | 7.75 | 7.83 | 7.70 | 7.83 | 7.83 | 1,326,620 |
Oct. 19, 2020 | 7.81 | 7.94 | 7.73 | 7.78 | 7.78 | 2,000,560 |
Oct. 16, 2020 | 7.81 | 7.84 | 7.71 | 7.80 | 7.80 | 2,295,733 |
Oct. 15, 2020 | 7.65 | 7.86 | 7.58 | 7.76 | 7.76 | 3,943,729 |
Oct. 14, 2020 | 7.61 | 7.69 | 7.57 | 7.62 | 7.62 | 1,207,680 |
Oct. 13, 2020 | 7.66 | 7.72 | 7.61 | 7.65 | 7.65 | 1,529,458 |
Oct. 12, 2020 | 7.55 | 7.69 | 7.55 | 7.66 | 7.66 | 1,827,028 |
Oct. 09, 2020 | 7.46 | 7.60 | 7.41 | 7.54 | 7.54 | 1,555,819 |
Sep. 30, 2020 | 7.33 | 7.47 | 7.33 | 7.36 | 7.36 | 726,448 |
Sep. 29, 2020 | 7.32 | 7.39 | 7.27 | 7.32 | 7.32 | 836,979 |
Sep. 28, 2020 | 7.48 | 7.48 | 7.30 | 7.32 | 7.32 | 1,279,782 |
Sep. 25, 2020 | 7.46 | 7.50 | 7.40 | 7.47 | 7.47 | 1,042,900 |
Sep. 24, 2020 | 7.61 | 7.67 | 7.45 | 7.46 | 7.46 | 1,816,208 |
Sep. 23, 2020 | 7.61 | 7.68 | 7.58 | 7.64 | 7.64 | 732,320 |
Sep. 22, 2020 | 7.73 | 7.74 | 7.61 | 7.63 | 7.63 | 1,421,519 |
Sep. 21, 2020 | 7.83 | 7.88 | 7.74 | 7.76 | 7.76 | 1,659,682 |
Sep. 18, 2020 | 7.79 | 7.85 | 7.67 | 7.83 | 7.83 | 2,244,901 |
Sep. 17, 2020 | 7.87 | 7.88 | 7.71 | 7.75 | 7.75 | 1,507,060 |
Sep. 16, 2020 | 7.88 | 7.92 | 7.70 | 7.83 | 7.83 | 2,452,362 |
Sep. 15, 2020 | 7.71 | 7.84 | 7.69 | 7.82 | 7.82 | 1,950,520 |
Sep. 14, 2020 | 7.68 | 7.76 | 7.66 | 7.70 | 7.70 | 1,078,320 |
Sep. 11, 2020 | 7.61 | 7.67 | 7.56 | 7.66 | 7.66 | 1,551,377 |
Sep. 10, 2020 | 7.94 | 7.95 | 7.60 | 7.62 | 7.62 | 4,016,252 |
Sep. 09, 2020 | 7.91 | 8.08 | 7.90 | 7.91 | 7.91 | 3,145,240 |
Sep. 08, 2020 | 7.97 | 8.03 | 7.85 | 7.99 | 7.99 | 2,812,969 |
Sep. 07, 2020 | 8.08 | 8.17 | 7.93 | 7.95 | 7.95 | 4,722,340 |
Sep. 04, 2020 | 8.07 | 8.11 | 7.99 | 8.08 | 8.08 | 2,533,694 |
Sep. 03, 2020 | 8.02 | 8.20 | 7.96 | 8.14 | 8.14 | 4,850,080 |
Sep. 02, 2020 | 8.10 | 8.14 | 7.95 | 8.02 | 8.02 | 2,972,939 |
Sep. 01, 2020 | 8.05 | 8.10 | 7.94 | 8.07 | 8.07 | 4,134,957 |
Aug. 31, 2020 | 7.92 | 8.20 | 7.89 | 8.08 | 8.08 | 8,161,084 |
Aug. 28, 2020 | 7.83 | 7.98 | 7.81 | 7.91 | 7.91 | 5,318,534 |
Aug. 27, 2020 | 7.70 | 8.25 | 7.66 | 8.10 | 8.10 | 5,749,740 |
Aug. 26, 2020 | 7.77 | 7.84 | 7.68 | 7.69 | 7.69 | 1,986,553 |
Aug. 25, 2020 | 7.84 | 7.88 | 7.75 | 7.80 | 7.80 | 2,134,174 |
Aug. 24, 2020 | 7.90 | 7.91 | 7.80 | 7.84 | 7.84 | 1,897,042 |
Aug. 21, 2020 | 7.87 | 7.94 | 7.82 | 7.89 | 7.89 | 1,954,760 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |