Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 08, 2021 | 2.1800 | 2.2400 | 2.1150 | 2.1400 | 2.1400 | 2,283,100 |
Mar. 05, 2021 | 2.1400 | 2.2300 | 2.0200 | 2.2100 | 2.2100 | 4,917,500 |
Mar. 04, 2021 | 2.2100 | 2.2400 | 2.0700 | 2.1600 | 2.1600 | 3,194,000 |
Mar. 03, 2021 | 2.2700 | 2.2980 | 2.1900 | 2.2200 | 2.2200 | 2,022,800 |
Mar. 02, 2021 | 2.2200 | 2.3300 | 2.2200 | 2.2400 | 2.2400 | 1,494,700 |
Mar. 01, 2021 | 2.2200 | 2.3500 | 2.2150 | 2.3000 | 2.3000 | 2,307,200 |
Feb. 26, 2021 | 2.3000 | 2.3150 | 2.1500 | 2.1900 | 2.1900 | 3,491,500 |
Feb. 25, 2021 | 2.4500 | 2.4520 | 2.2350 | 2.3000 | 2.3000 | 3,961,900 |
Feb. 24, 2021 | 2.4100 | 2.5000 | 2.3900 | 2.4400 | 2.4400 | 1,470,100 |
Feb. 23, 2021 | 2.4800 | 2.4980 | 2.2600 | 2.4500 | 2.4500 | 3,416,800 |
Feb. 22, 2021 | 2.5700 | 2.7250 | 2.5200 | 2.5500 | 2.5500 | 3,059,000 |
Feb. 19, 2021 | 2.6000 | 2.6670 | 2.5840 | 2.6000 | 2.6000 | 2,318,300 |
Feb. 18, 2021 | 2.6000 | 2.6400 | 2.5200 | 2.5900 | 2.5900 | 2,603,800 |
Feb. 17, 2021 | 2.7800 | 2.7800 | 2.6100 | 2.6700 | 2.6700 | 3,598,300 |
Feb. 16, 2021 | 2.8200 | 2.8600 | 2.7000 | 2.7800 | 2.7800 | 4,162,200 |
Feb. 12, 2021 | 2.7300 | 2.8000 | 2.6300 | 2.7700 | 2.7700 | 2,299,200 |
Feb. 11, 2021 | 2.8500 | 2.8500 | 2.6610 | 2.7300 | 2.7300 | 4,122,300 |
Feb. 10, 2021 | 2.8000 | 2.8350 | 2.6150 | 2.7900 | 2.7900 | 4,990,100 |
Feb. 09, 2021 | 2.6900 | 2.7300 | 2.5600 | 2.6800 | 2.6800 | 3,821,800 |
Feb. 08, 2021 | 2.7400 | 2.8700 | 2.5800 | 2.6000 | 2.6000 | 7,920,700 |
Feb. 05, 2021 | 2.5000 | 2.5400 | 2.4100 | 2.5200 | 2.5200 | 4,943,200 |
Feb. 04, 2021 | 2.4800 | 2.5000 | 2.3500 | 2.4200 | 2.4200 | 2,989,100 |
Feb. 03, 2021 | 2.3700 | 2.5200 | 2.3440 | 2.4600 | 2.4600 | 3,639,800 |
Feb. 02, 2021 | 2.3000 | 2.4100 | 2.2600 | 2.3600 | 2.3600 | 3,017,300 |
Feb. 01, 2021 | 2.2500 | 2.3300 | 2.1800 | 2.2700 | 2.2700 | 3,952,100 |
Jan. 29, 2021 | 2.2000 | 2.3700 | 2.1800 | 2.2100 | 2.2100 | 4,234,000 |
Jan. 28, 2021 | 2.3500 | 2.3900 | 2.2050 | 2.2400 | 2.2400 | 4,955,100 |
Jan. 27, 2021 | 2.3500 | 2.4700 | 2.3300 | 2.3900 | 2.3900 | 4,217,000 |
Jan. 26, 2021 | 2.5000 | 2.5000 | 2.3700 | 2.4300 | 2.4300 | 4,123,900 |
Jan. 25, 2021 | 2.3500 | 2.5200 | 2.3220 | 2.4400 | 2.4400 | 7,225,000 |
Jan. 22, 2021 | 2.3600 | 2.3600 | 2.2220 | 2.2700 | 2.2700 | 4,791,300 |
Jan. 21, 2021 | 2.2200 | 2.4500 | 2.0800 | 2.4300 | 2.4300 | 8,685,300 |
Jan. 20, 2021 | 2.3500 | 2.3500 | 2.1000 | 2.1600 | 2.1600 | 11,413,300 |
Jan. 19, 2021 | 2.0400 | 2.1600 | 1.9800 | 2.0500 | 2.0500 | 7,595,800 |
Jan. 15, 2021 | 2.0900 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 2,967,900 |
Jan. 14, 2021 | 2.0600 | 2.1150 | 2.0400 | 2.0900 | 2.0900 | 3,279,700 |
Jan. 13, 2021 | 2.1500 | 2.1600 | 2.0400 | 2.0500 | 2.0500 | 5,329,800 |
Jan. 12, 2021 | 2.1000 | 2.1600 | 2.0400 | 2.1400 | 2.1400 | 4,538,000 |
Jan. 11, 2021 | 1.9800 | 2.1500 | 1.9600 | 2.0500 | 2.0500 | 4,722,600 |
Jan. 08, 2021 | 2.0000 | 2.0900 | 1.9400 | 1.9800 | 1.9800 | 7,299,800 |
Jan. 07, 2021 | 2.0100 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 4,591,800 |
Jan. 06, 2021 | 2.0800 | 2.1100 | 1.9300 | 1.9800 | 1.9800 | 5,269,600 |
Jan. 05, 2021 | 1.9700 | 2.1000 | 1.9200 | 2.0700 | 2.0700 | 4,951,500 |
Jan. 04, 2021 | 2.0400 | 2.0800 | 1.9100 | 1.9400 | 1.9400 | 7,510,300 |
Dec. 31, 2020 | 2.2100 | 2.2100 | 2.0200 | 2.0400 | 2.0400 | 4,890,800 |
Dec. 30, 2020 | 2.0700 | 2.2700 | 2.0600 | 2.1600 | 2.1600 | 4,397,400 |
Dec. 29, 2020 | 2.0800 | 2.1700 | 2.0200 | 2.0500 | 2.0500 | 4,304,700 |
Dec. 28, 2020 | 2.1800 | 2.1900 | 1.9800 | 1.9800 | 1.9800 | 5,852,200 |
Dec. 24, 2020 | 2.2500 | 2.2890 | 2.1300 | 2.1300 | 2.1300 | 2,532,200 |
Dec. 23, 2020 | 2.2800 | 2.3100 | 2.2030 | 2.2400 | 2.2400 | 3,889,300 |
Dec. 22, 2020 | 2.4100 | 2.4400 | 2.2300 | 2.2600 | 2.2600 | 4,628,800 |
Dec. 21, 2020 | 2.6300 | 2.6500 | 2.3300 | 2.4000 | 2.4000 | 5,663,600 |
Dec. 18, 2020 | 2.0600 | 2.9900 | 2.0400 | 2.5900 | 2.5900 | 25,832,900 |
Dec. 17, 2020 | 2.1000 | 2.1100 | 2.0200 | 2.0500 | 2.0500 | 3,037,300 |
Dec. 16, 2020 | 2.1200 | 2.1700 | 2.0300 | 2.0700 | 2.0700 | 5,245,000 |
Dec. 15, 2020 | 2.3600 | 2.3700 | 2.0900 | 2.1300 | 2.1300 | 8,789,600 |
Dec. 14, 2020 | 2.5600 | 2.5700 | 2.3600 | 2.3600 | 2.3600 | 3,097,800 |
Dec. 11, 2020 | 2.4800 | 2.6200 | 2.4700 | 2.5200 | 2.5200 | 2,396,900 |
Dec. 10, 2020 | 2.5300 | 2.5400 | 2.4110 | 2.4600 | 2.4600 | 4,634,500 |
Dec. 09, 2020 | 2.7000 | 2.7000 | 2.5300 | 2.5300 | 2.5300 | 3,160,300 |
Dec. 08, 2020 | 2.6800 | 2.7100 | 2.6500 | 2.6600 | 2.6600 | 2,243,000 |
Dec. 07, 2020 | 2.7600 | 2.8000 | 2.6700 | 2.6800 | 2.6800 | 3,424,500 |
Dec. 04, 2020 | 2.8700 | 3.0000 | 2.7500 | 2.7600 | 2.7600 | 4,697,800 |
Dec. 03, 2020 | 2.7400 | 2.8700 | 2.7100 | 2.8500 | 2.8500 | 2,918,900 |
Dec. 02, 2020 | 2.8200 | 2.8360 | 2.7400 | 2.7700 | 2.7700 | 3,376,500 |
Dec. 01, 2020 | 3.0000 | 3.0200 | 2.8000 | 2.8100 | 2.8100 | 4,468,400 |
Nov. 30, 2020 | 2.9600 | 3.0900 | 2.8000 | 2.9300 | 2.9300 | 28,000,800 |
Nov. 27, 2020 | 2.9700 | 3.0500 | 2.8900 | 2.9600 | 2.9600 | 3,671,500 |
Nov. 25, 2020 | 2.9100 | 3.3200 | 2.8700 | 3.0000 | 3.0000 | 8,812,900 |
Nov. 24, 2020 | 2.7500 | 3.0900 | 2.6400 | 2.9700 | 2.9700 | 7,259,700 |
Nov. 23, 2020 | 2.8900 | 2.8900 | 2.6400 | 2.6500 | 2.6500 | 7,960,000 |
Nov. 20, 2020 | 2.8800 | 2.9600 | 2.8300 | 2.8700 | 2.8700 | 7,434,800 |
Nov. 19, 2020 | 3.1100 | 3.1200 | 2.9300 | 3.0100 | 3.0100 | 5,489,800 |
Nov. 18, 2020 | 3.1400 | 3.2500 | 3.0300 | 3.1300 | 3.1300 | 3,851,600 |
Nov. 17, 2020 | 3.2500 | 3.2800 | 2.9600 | 3.1100 | 3.1100 | 7,165,000 |
Nov. 16, 2020 | 3.4500 | 3.6500 | 3.1000 | 3.1800 | 3.1800 | 10,680,900 |
Nov. 13, 2020 | 2.8800 | 3.2400 | 2.8800 | 3.2300 | 3.2300 | 6,510,400 |
Nov. 12, 2020 | 2.7900 | 2.9200 | 2.7300 | 2.8100 | 2.8100 | 4,298,700 |
Nov. 11, 2020 | 2.9100 | 3.1400 | 2.7100 | 2.7400 | 2.7400 | 5,412,600 |
Nov. 10, 2020 | 2.8000 | 2.9700 | 2.7700 | 2.8700 | 2.8700 | 4,131,200 |
Nov. 09, 2020 | 2.8200 | 2.9100 | 2.6900 | 2.7000 | 2.7000 | 4,988,900 |
Nov. 06, 2020 | 2.5800 | 2.7000 | 2.5000 | 2.6100 | 2.6100 | 3,198,200 |
Nov. 05, 2020 | 2.6400 | 2.6600 | 2.5300 | 2.5900 | 2.5900 | 1,684,700 |
Nov. 04, 2020 | 2.6000 | 2.6800 | 2.5500 | 2.5700 | 2.5700 | 1,787,100 |
Nov. 03, 2020 | 2.5800 | 2.6500 | 2.5240 | 2.6100 | 2.6100 | 1,673,600 |
Nov. 02, 2020 | 2.6300 | 2.6600 | 2.4600 | 2.4800 | 2.4800 | 1,869,100 |
Oct. 30, 2020 | 2.8000 | 2.8250 | 2.5600 | 2.5700 | 2.5700 | 1,895,600 |
Oct. 29, 2020 | 2.5800 | 2.8750 | 2.5000 | 2.8500 | 2.8500 | 3,212,000 |
Oct. 28, 2020 | 2.7400 | 2.7400 | 2.4700 | 2.5200 | 2.5200 | 2,970,500 |
Oct. 27, 2020 | 2.9900 | 2.9900 | 2.7200 | 2.7500 | 2.7500 | 3,435,400 |
Oct. 26, 2020 | 2.8400 | 3.1400 | 2.8200 | 2.9700 | 2.9700 | 4,148,600 |
Oct. 23, 2020 | 3.5000 | 3.6600 | 2.8600 | 2.8800 | 2.8800 | 7,058,000 |
Oct. 22, 2020 | 2.7800 | 3.0700 | 2.7800 | 3.0400 | 3.0400 | 2,087,700 |
Oct. 21, 2020 | 2.7000 | 2.8500 | 2.7000 | 2.7700 | 2.7700 | 1,375,700 |
Oct. 20, 2020 | 2.6200 | 2.7300 | 2.5650 | 2.7000 | 2.7000 | 1,073,500 |
Oct. 19, 2020 | 2.6600 | 2.8700 | 2.5700 | 2.6100 | 2.6100 | 2,476,800 |
Oct. 16, 2020 | 2.6900 | 2.7000 | 2.5950 | 2.6000 | 2.6000 | 1,313,700 |
Oct. 15, 2020 | 2.6700 | 2.7200 | 2.5200 | 2.6600 | 2.6600 | 2,602,100 |
Oct. 14, 2020 | 2.7700 | 2.7900 | 2.6000 | 2.7000 | 2.7000 | 2,808,500 |
Oct. 13, 2020 | 2.8200 | 2.8300 | 2.7700 | 2.7900 | 2.7900 | 748,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |