Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 20, 2021 | 6.48 | 6.55 | 6.39 | 6.51 | 6.51 | 4,048,470 |
Jan. 19, 2021 | 6.51 | 6.53 | 6.38 | 6.43 | 6.43 | 3,619,943 |
Jan. 18, 2021 | 6.42 | 6.49 | 6.39 | 6.43 | 6.43 | 1,306,950 |
Jan. 15, 2021 | 6.59 | 6.60 | 6.39 | 6.41 | 6.41 | 3,110,690 |
Jan. 14, 2021 | 6.59 | 6.62 | 6.50 | 6.59 | 6.59 | 4,532,108 |
Jan. 13, 2021 | 6.58 | 6.74 | 6.55 | 6.57 | 6.57 | 3,091,641 |
Jan. 12, 2021 | 6.75 | 6.76 | 6.45 | 6.54 | 6.54 | 6,384,749 |
Jan. 11, 2021 | 6.88 | 6.91 | 6.72 | 6.72 | 6.72 | 3,025,433 |
Jan. 08, 2021 | 7.15 | 7.18 | 6.76 | 6.88 | 6.88 | 6,792,602 |
Jan. 07, 2021 | 7.49 | 7.53 | 7.25 | 7.30 | 7.30 | 3,385,580 |
Jan. 06, 2021 | 7.57 | 7.59 | 7.33 | 7.48 | 7.48 | 3,515,818 |
Jan. 05, 2021 | 7.67 | 7.67 | 7.46 | 7.62 | 7.62 | 3,124,191 |
Jan. 04, 2021 | 7.42 | 7.62 | 7.31 | 7.58 | 7.58 | 5,001,389 |
Dec. 31, 2020 | 7.27 | 7.32 | 7.08 | 7.13 | 7.13 | 2,643,912 |
Dec. 30, 2020 | 7.19 | 7.30 | 7.16 | 7.26 | 7.26 | 2,589,800 |
Dec. 29, 2020 | 7.17 | 7.25 | 7.09 | 7.13 | 7.13 | 3,019,098 |
Dec. 24, 2020 | 7.18 | 7.27 | 7.13 | 7.18 | 7.18 | 1,039,234 |
Dec. 23, 2020 | 7.13 | 7.26 | 7.12 | 7.20 | 7.20 | 1,552,450 |
Dec. 22, 2020 | 7.30 | 7.35 | 7.08 | 7.12 | 7.12 | 3,293,274 |
Dec. 21, 2020 | 7.25 | 7.38 | 7.19 | 7.27 | 7.27 | 3,106,231 |
Dec. 18, 2020 | 7.40 | 7.40 | 7.13 | 7.16 | 7.16 | 5,317,089 |
Dec. 17, 2020 | 7.38 | 7.47 | 7.30 | 7.38 | 7.38 | 5,597,706 |
Dec. 16, 2020 | 7.16 | 7.23 | 7.00 | 7.23 | 7.23 | 3,278,649 |
Dec. 15, 2020 | 7.02 | 7.19 | 7.00 | 7.12 | 7.12 | 3,014,204 |
Dec. 14, 2020 | 7.03 | 7.11 | 6.86 | 6.88 | 6.88 | 3,683,989 |
Dec. 11, 2020 | 7.15 | 7.19 | 7.03 | 7.07 | 7.07 | 2,724,404 |
Dec. 10, 2020 | 7.16 | 7.25 | 7.01 | 7.11 | 7.11 | 2,405,912 |
Dec. 09, 2020 | 7.25 | 7.36 | 7.06 | 7.13 | 7.13 | 4,708,944 |
Dec. 08, 2020 | 7.45 | 7.51 | 7.32 | 7.36 | 7.36 | 3,252,263 |
Dec. 07, 2020 | 7.10 | 7.53 | 7.10 | 7.45 | 7.45 | 6,062,722 |
Dec. 07, 2020 | 0.04 Dividend | |||||
Dec. 04, 2020 | 7.28 | 7.33 | 7.09 | 7.12 | 7.08 | 3,007,893 |
Dec. 03, 2020 | 7.42 | 7.47 | 7.22 | 7.31 | 7.27 | 2,637,896 |
Dec. 02, 2020 | 7.44 | 7.49 | 7.26 | 7.38 | 7.34 | 5,275,073 |
Dec. 01, 2020 | 7.53 | 7.53 | 7.20 | 7.42 | 7.38 | 4,506,975 |
Nov. 30, 2020 | 7.03 | 7.27 | 6.89 | 7.24 | 7.20 | 6,398,752 |
Nov. 27, 2020 | 6.90 | 7.11 | 6.82 | 7.03 | 6.99 | 3,035,106 |
Nov. 26, 2020 | 7.00 | 7.10 | 6.93 | 7.10 | 7.06 | 1,476,441 |
Nov. 25, 2020 | 7.00 | 7.06 | 6.79 | 6.91 | 6.87 | 6,466,628 |
Nov. 24, 2020 | 6.81 | 7.08 | 6.73 | 6.89 | 6.85 | 5,245,987 |
Nov. 23, 2020 | 7.34 | 7.39 | 7.08 | 7.09 | 7.05 | 3,841,229 |
Nov. 20, 2020 | 7.54 | 7.67 | 7.36 | 7.45 | 7.41 | 3,684,291 |
Nov. 19, 2020 | 7.32 | 7.55 | 7.28 | 7.42 | 7.38 | 3,813,994 |
Nov. 18, 2020 | 7.68 | 7.72 | 7.43 | 7.45 | 7.41 | 3,738,600 |
Nov. 17, 2020 | 7.82 | 7.89 | 7.73 | 7.74 | 7.70 | 3,704,098 |
Nov. 16, 2020 | 7.80 | 7.97 | 7.68 | 7.87 | 7.83 | 2,666,570 |
Nov. 13, 2020 | 8.10 | 8.10 | 7.80 | 7.85 | 7.81 | 2,506,161 |
Nov. 12, 2020 | 7.89 | 7.96 | 7.84 | 7.88 | 7.84 | 3,052,679 |
Nov. 11, 2020 | 7.77 | 7.84 | 7.59 | 7.72 | 7.68 | 4,526,964 |
Nov. 10, 2020 | 8.44 | 8.49 | 7.81 | 7.83 | 7.79 | 6,936,037 |
Nov. 09, 2020 | 8.38 | 8.48 | 8.20 | 8.38 | 8.33 | 6,481,347 |
Nov. 06, 2020 | 9.14 | 9.23 | 8.93 | 9.04 | 8.99 | 2,609,327 |
Nov. 05, 2020 | 8.72 | 9.11 | 8.66 | 9.10 | 9.05 | 5,394,731 |
Nov. 04, 2020 | 8.97 | 9.03 | 8.36 | 8.41 | 8.36 | 6,878,548 |
Nov. 03, 2020 | 8.81 | 8.99 | 8.66 | 8.91 | 8.86 | 3,491,689 |
Nov. 02, 2020 | 8.65 | 8.70 | 8.43 | 8.70 | 8.65 | 3,886,326 |
Oct. 30, 2020 | 8.31 | 8.59 | 8.26 | 8.57 | 8.52 | 4,400,741 |
Oct. 29, 2020 | 8.16 | 8.37 | 8.09 | 8.25 | 8.20 | 2,434,721 |
Oct. 28, 2020 | 8.68 | 8.72 | 8.18 | 8.18 | 8.13 | 4,505,352 |
Oct. 27, 2020 | 8.69 | 8.94 | 8.62 | 8.90 | 8.85 | 2,326,368 |
Oct. 26, 2020 | 8.81 | 8.99 | 8.61 | 8.61 | 8.56 | 2,957,276 |
Oct. 23, 2020 | 8.97 | 8.97 | 8.81 | 8.84 | 8.79 | 2,127,860 |
Oct. 22, 2020 | 8.95 | 9.04 | 8.80 | 8.92 | 8.87 | 2,460,971 |
Oct. 21, 2020 | 9.05 | 9.24 | 9.01 | 9.06 | 9.01 | 2,425,180 |
Oct. 20, 2020 | 8.98 | 9.04 | 8.82 | 8.93 | 8.88 | 1,849,222 |
Oct. 19, 2020 | 9.19 | 9.21 | 8.93 | 8.95 | 8.90 | 1,921,220 |
Oct. 16, 2020 | 9.35 | 9.42 | 9.05 | 9.08 | 9.03 | 2,259,621 |
Oct. 15, 2020 | 9.22 | 9.41 | 9.14 | 9.30 | 9.25 | 2,678,462 |
Oct. 14, 2020 | 9.18 | 9.35 | 9.09 | 9.28 | 9.23 | 2,614,121 |
Oct. 13, 2020 | 8.96 | 9.10 | 8.71 | 9.08 | 9.03 | 4,357,090 |
Oct. 09, 2020 | 8.79 | 9.10 | 8.77 | 9.10 | 9.05 | 4,822,820 |
Oct. 08, 2020 | 8.55 | 8.69 | 8.50 | 8.62 | 8.57 | 4,257,987 |
Oct. 07, 2020 | 8.64 | 8.73 | 8.44 | 8.46 | 8.41 | 2,275,901 |
Oct. 06, 2020 | 8.86 | 8.94 | 8.50 | 8.55 | 8.50 | 3,017,972 |
Oct. 05, 2020 | 8.70 | 8.92 | 8.67 | 8.82 | 8.77 | 2,171,490 |
Oct. 02, 2020 | 8.83 | 8.84 | 8.61 | 8.69 | 8.64 | 2,099,018 |
Oct. 01, 2020 | 8.81 | 8.97 | 8.76 | 8.83 | 8.78 | 3,991,633 |
Sep. 30, 2020 | 8.79 | 8.81 | 8.60 | 8.67 | 8.62 | 3,137,761 |
Sep. 29, 2020 | 8.75 | 8.94 | 8.73 | 8.88 | 8.83 | 2,788,547 |
Sep. 28, 2020 | 8.65 | 8.72 | 8.45 | 8.65 | 8.60 | 2,604,108 |
Sep. 25, 2020 | 8.49 | 8.60 | 8.39 | 8.50 | 8.45 | 3,303,419 |
Sep. 24, 2020 | 8.07 | 8.60 | 8.05 | 8.59 | 8.54 | 3,993,590 |
Sep. 23, 2020 | 8.67 | 8.72 | 8.10 | 8.14 | 8.09 | 4,558,199 |
Sep. 22, 2020 | 8.73 | 8.93 | 8.68 | 8.79 | 8.74 | 2,671,200 |
Sep. 21, 2020 | 8.76 | 8.93 | 8.63 | 8.69 | 8.64 | 4,189,320 |
Sep. 21, 2020 | 0.04 Dividend | |||||
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 8.86 | 9.20 | 8.81 | 9.18 | 9.13 | 3,227,109 |
Sep. 16, 2020 | 9.30 | 9.30 | 9.05 | 9.10 | 9.05 | 3,533,913 |
Sep. 15, 2020 | 9.13 | 9.32 | 9.03 | 9.19 | 9.14 | 4,140,092 |
Sep. 14, 2020 | 8.55 | 9.11 | 8.55 | 9.11 | 9.06 | 4,957,361 |
Sep. 11, 2020 | 8.55 | 8.76 | 8.40 | 8.43 | 8.38 | 3,010,852 |
Sep. 10, 2020 | 8.85 | 8.92 | 8.54 | 8.58 | 8.53 | 3,786,160 |
Sep. 09, 2020 | 8.52 | 8.79 | 8.49 | 8.77 | 8.72 | 3,900,106 |
Sep. 08, 2020 | 8.27 | 8.60 | 8.16 | 8.42 | 8.37 | 3,548,982 |
Sep. 04, 2020 | 8.54 | 8.60 | 8.18 | 8.42 | 8.37 | 3,515,400 |
Sep. 03, 2020 | 8.44 | 8.66 | 8.33 | 8.61 | 8.56 | 3,527,373 |
Sep. 02, 2020 | 8.38 | 8.56 | 8.22 | 8.55 | 8.50 | 3,133,562 |
Sep. 01, 2020 | 8.89 | 8.92 | 8.41 | 8.49 | 8.44 | 3,597,115 |
Aug. 31, 2020 | 8.77 | 8.86 | 8.69 | 8.76 | 8.71 | 4,674,865 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |