Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 09, 2021 | - | - | - | - | - | - |
Apr. 08, 2021 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Apr. 07, 2021 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Apr. 06, 2021 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Apr. 05, 2021 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Apr. 01, 2021 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Mar. 31, 2021 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Mar. 30, 2021 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Mar. 29, 2021 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Mar. 26, 2021 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Mar. 25, 2021 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Mar. 24, 2021 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Mar. 23, 2021 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Mar. 22, 2021 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Mar. 19, 2021 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
Mar. 18, 2021 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Mar. 17, 2021 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Mar. 16, 2021 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
Mar. 15, 2021 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Mar. 12, 2021 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
Mar. 11, 2021 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Mar. 10, 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Mar. 09, 2021 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
Mar. 08, 2021 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Mar. 05, 2021 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
Mar. 04, 2021 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Mar. 03, 2021 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
Mar. 02, 2021 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Mar. 01, 2021 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Feb. 26, 2021 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Feb. 25, 2021 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Feb. 24, 2021 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Feb. 23, 2021 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Feb. 22, 2021 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Feb. 19, 2021 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
Feb. 18, 2021 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Feb. 17, 2021 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Feb. 16, 2021 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Feb. 12, 2021 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
Feb. 11, 2021 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
Feb. 10, 2021 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
Feb. 09, 2021 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
Feb. 08, 2021 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Feb. 05, 2021 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
Feb. 04, 2021 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
Feb. 03, 2021 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
Feb. 02, 2021 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Feb. 01, 2021 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
Jan. 29, 2021 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
Jan. 28, 2021 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
Jan. 27, 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Jan. 26, 2021 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
Jan. 25, 2021 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Jan. 22, 2021 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
Jan. 21, 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Jan. 20, 2021 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Jan. 19, 2021 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
Jan. 18, 2021 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Jan. 15, 2021 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
Jan. 14, 2021 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
Jan. 13, 2021 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
Jan. 12, 2021 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
Jan. 11, 2021 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
Jan. 08, 2021 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jan. 07, 2021 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
Jan. 06, 2021 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Jan. 05, 2021 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
Jan. 04, 2021 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
Dec. 31, 2020 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
Dec. 30, 2020 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Dec. 29, 2020 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
Dec. 24, 2020 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
Dec. 23, 2020 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Dec. 22, 2020 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Dec. 21, 2020 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
Dec. 18, 2020 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Dec. 17, 2020 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Dec. 16, 2020 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Dec. 15, 2020 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
Dec. 14, 2020 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Dec. 11, 2020 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Dec. 10, 2020 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
Dec. 09, 2020 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Dec. 08, 2020 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Dec. 07, 2020 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
Dec. 04, 2020 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
Dec. 03, 2020 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
Dec. 02, 2020 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Dec. 01, 2020 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Nov. 30, 2020 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
Nov. 27, 2020 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Nov. 26, 2020 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
Nov. 25, 2020 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Nov. 24, 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Nov. 23, 2020 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
Nov. 20, 2020 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
Nov. 19, 2020 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
Nov. 18, 2020 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Nov. 17, 2020 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
Nov. 16, 2020 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |