| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb. 21, 2020 | 3.2200 | 3.2400 | 3.1400 | 3.1800 | 3.1800 | 1,828,400 |
| Feb. 20, 2020 | 3.2800 | 3.3600 | 3.2300 | 3.2800 | 3.2800 | 2,428,200 |
| Feb. 19, 2020 | 3.1700 | 3.2900 | 3.1500 | 3.2600 | 3.2600 | 1,626,400 |
| Feb. 18, 2020 | 3.1400 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 1,334,200 |
| Feb. 14, 2020 | 3.2500 | 3.2700 | 3.1400 | 3.1800 | 3.1800 | 954,100 |
| Feb. 13, 2020 | 3.1900 | 3.2600 | 3.1700 | 3.2000 | 3.2000 | 1,547,500 |
| Feb. 12, 2020 | 3.2400 | 3.2500 | 3.1000 | 3.1900 | 3.1900 | 4,423,100 |
| Feb. 11, 2020 | 3.2400 | 3.2400 | 3.1200 | 3.1200 | 3.1200 | 3,755,500 |
| Feb. 10, 2020 | 3.1500 | 3.1700 | 3.1000 | 3.1400 | 3.1400 | 2,557,800 |
| Feb. 07, 2020 | 3.2300 | 3.2500 | 3.1400 | 3.1900 | 3.1900 | 4,533,400 |
| Feb. 06, 2020 | 3.3800 | 3.3800 | 3.2300 | 3.2800 | 3.2800 | 1,539,200 |
| Feb. 05, 2020 | 3.2200 | 3.3800 | 3.1900 | 3.3800 | 3.3800 | 2,686,800 |
| Feb. 04, 2020 | 3.2700 | 3.3600 | 3.1000 | 3.1400 | 3.1400 | 2,165,100 |
| Feb. 03, 2020 | 3.2900 | 3.2900 | 3.1500 | 3.1600 | 3.1600 | 2,166,500 |
| Jan. 31, 2020 | 3.3300 | 3.3600 | 3.2300 | 3.2900 | 3.2900 | 3,262,300 |
| Jan. 30, 2020 | 3.3200 | 3.4200 | 3.2800 | 3.4000 | 3.4000 | 1,996,700 |
| Jan. 29, 2020 | 3.4500 | 3.5000 | 3.3800 | 3.4000 | 3.4000 | 1,339,800 |
| Jan. 28, 2020 | 3.4600 | 3.5100 | 3.3900 | 3.4200 | 3.4200 | 1,888,200 |
| Jan. 27, 2020 | 3.4700 | 3.5400 | 3.4000 | 3.4200 | 3.4200 | 2,097,200 |
| Jan. 24, 2020 | 3.8200 | 3.8200 | 3.6000 | 3.6300 | 3.6300 | 2,575,500 |
| Jan. 23, 2020 | 3.7100 | 3.8600 | 3.6500 | 3.8400 | 3.8400 | 2,545,200 |
| Jan. 22, 2020 | 3.9100 | 3.9200 | 3.7300 | 3.8000 | 3.8000 | 3,124,300 |
| Jan. 21, 2020 | 4.1800 | 4.1800 | 3.8700 | 3.9200 | 3.9200 | 2,722,100 |
| Jan. 17, 2020 | 4.2900 | 4.3100 | 4.1600 | 4.2000 | 4.2000 | 1,185,000 |
| Jan. 16, 2020 | 4.3000 | 4.3900 | 4.2700 | 4.2800 | 4.2800 | 1,520,300 |
| Jan. 15, 2020 | 4.4300 | 4.4300 | 4.2900 | 4.2900 | 4.2900 | 1,554,700 |
| Jan. 14, 2020 | 4.5500 | 4.5500 | 4.4200 | 4.4500 | 4.4500 | 1,620,000 |
| Jan. 13, 2020 | 4.5300 | 4.5900 | 4.4200 | 4.5300 | 4.5300 | 1,585,000 |
| Jan. 10, 2020 | 4.6100 | 4.6600 | 4.5400 | 4.5600 | 4.5600 | 866,700 |
| Jan. 09, 2020 | 4.5700 | 4.6600 | 4.3800 | 4.6200 | 4.6200 | 2,107,500 |
| Jan. 08, 2020 | 4.8100 | 4.8400 | 4.5600 | 4.6000 | 4.6000 | 2,701,700 |
| Jan. 07, 2020 | 4.7400 | 4.8200 | 4.6500 | 4.8100 | 4.8100 | 1,841,400 |
| Jan. 06, 2020 | 4.6500 | 4.7800 | 4.6400 | 4.7600 | 4.7600 | 2,112,900 |
| Jan. 03, 2020 | 4.6500 | 4.7200 | 4.5600 | 4.5800 | 4.5800 | 2,925,700 |
| Jan. 02, 2020 | 4.5300 | 4.6000 | 4.4600 | 4.4800 | 4.4800 | 1,663,900 |
| Dec. 31, 2019 | 4.4300 | 4.5800 | 4.3900 | 4.4700 | 4.4700 | 1,511,900 |
| Dec. 30, 2019 | 4.3500 | 4.5400 | 4.3500 | 4.4800 | 4.4800 | 3,207,100 |
| Dec. 27, 2019 | 4.4000 | 4.4000 | 4.3000 | 4.3400 | 4.3400 | 1,577,300 |
| Dec. 26, 2019 | 4.3300 | 4.4600 | 4.3300 | 4.3700 | 4.3700 | 1,025,400 |
| Dec. 24, 2019 | 4.2900 | 4.3900 | 4.2800 | 4.3000 | 4.3000 | 1,205,800 |
| Dec. 23, 2019 | 4.1300 | 4.3300 | 4.1300 | 4.3000 | 4.3000 | 1,444,100 |
| Dec. 20, 2019 | 4.2400 | 4.2500 | 4.1200 | 4.1500 | 4.1500 | 2,803,600 |
| Dec. 19, 2019 | 3.9600 | 4.2100 | 3.9600 | 4.1900 | 4.1900 | 3,595,100 |
| Dec. 18, 2019 | 3.9900 | 4.0900 | 3.9600 | 3.9800 | 3.9800 | 3,634,200 |
| Dec. 17, 2019 | 3.9200 | 4.1100 | 3.9200 | 4.0200 | 4.0200 | 3,551,100 |
| Dec. 16, 2019 | 3.8400 | 4.0300 | 3.8400 | 3.9100 | 3.9100 | 4,503,700 |
| Dec. 13, 2019 | 3.8200 | 3.9500 | 3.8100 | 3.8300 | 3.8300 | 2,332,300 |
| Dec. 12, 2019 | 3.7200 | 3.9000 | 3.7200 | 3.8300 | 3.8300 | 2,992,800 |
| Dec. 12, 2019 | 0.008 Dividend | |||||
| Dec. 11, 2019 | 3.7600 | 3.8400 | 3.6700 | 3.7200 | 3.7120 | 2,529,800 |
| Dec. 10, 2019 | 3.5800 | 3.8000 | 3.5800 | 3.7600 | 3.7519 | 4,796,100 |
| Dec. 09, 2019 | 3.5800 | 3.7000 | 3.5600 | 3.5800 | 3.5723 | 2,748,900 |
| Dec. 06, 2019 | 3.4600 | 3.6500 | 3.4600 | 3.6200 | 3.6122 | 2,299,000 |
| Dec. 05, 2019 | 3.4900 | 3.5600 | 3.4300 | 3.4900 | 3.4825 | 1,666,000 |
| Dec. 04, 2019 | 3.4300 | 3.5100 | 3.4000 | 3.4600 | 3.4526 | 2,118,400 |
| Dec. 03, 2019 | 3.3900 | 3.4400 | 3.3400 | 3.3500 | 3.3428 | 3,604,700 |
| Dec. 02, 2019 | 3.5100 | 3.5800 | 3.4200 | 3.4400 | 3.4326 | 1,849,600 |
| Nov. 29, 2019 | 3.5600 | 3.5800 | 3.4900 | 3.5000 | 3.4925 | 966,700 |
| Nov. 27, 2019 | 3.6400 | 3.6500 | 3.5400 | 3.6400 | 3.6322 | 1,828,700 |
| Nov. 26, 2019 | 3.7700 | 3.7800 | 3.6400 | 3.6400 | 3.6322 | 1,689,500 |
| Nov. 25, 2019 | 3.7500 | 3.7900 | 3.7000 | 3.7500 | 3.7419 | 2,062,800 |
| Nov. 22, 2019 | 3.8900 | 3.9200 | 3.7600 | 3.7700 | 3.7619 | 2,255,200 |
| Nov. 21, 2019 | 3.8700 | 3.9300 | 3.8300 | 3.8700 | 3.8617 | 2,762,700 |
| Nov. 20, 2019 | 3.8300 | 3.9500 | 3.7400 | 3.8500 | 3.8417 | 2,457,900 |
| Nov. 19, 2019 | 3.9200 | 3.9400 | 3.8000 | 3.8100 | 3.8018 | 1,826,000 |
| Nov. 18, 2019 | 3.9800 | 4.0100 | 3.8900 | 3.9400 | 3.9315 | 1,862,700 |
| Nov. 15, 2019 | 4.0800 | 4.1300 | 3.9900 | 4.0200 | 4.0114 | 3,310,700 |
| Nov. 14, 2019 | 3.9400 | 3.9800 | 3.8700 | 3.9500 | 3.9415 | 2,589,200 |
| Nov. 13, 2019 | 3.9200 | 4.0400 | 3.8900 | 3.9300 | 3.9215 | 2,459,000 |
| Nov. 12, 2019 | 4.0600 | 4.1300 | 3.9400 | 3.9600 | 3.9515 | 2,102,000 |
| Nov. 11, 2019 | 3.9300 | 4.0600 | 3.8900 | 4.0500 | 4.0413 | 1,604,000 |
| Nov. 08, 2019 | 3.9400 | 4.0300 | 3.8400 | 4.0000 | 3.9914 | 1,541,500 |
| Nov. 07, 2019 | 3.8400 | 4.0500 | 3.8400 | 3.9900 | 3.9814 | 2,170,300 |
| Nov. 06, 2019 | 3.9600 | 4.0000 | 3.7600 | 3.7700 | 3.7619 | 4,329,500 |
| Nov. 05, 2019 | 3.9600 | 4.0500 | 3.9600 | 3.9800 | 3.9714 | 4,753,000 |
| Nov. 04, 2019 | 3.8800 | 4.0600 | 3.8700 | 3.9200 | 3.9116 | 3,186,600 |
| Nov. 01, 2019 | 3.7000 | 3.8500 | 3.6800 | 3.8300 | 3.8218 | 3,623,600 |
| Oct. 31, 2019 | 3.7700 | 3.8300 | 3.5500 | 3.6600 | 3.6521 | 5,045,600 |
| Oct. 30, 2019 | 4.0600 | 4.0800 | 3.9000 | 3.9300 | 3.9215 | 2,643,900 |
| Oct. 29, 2019 | 3.9000 | 4.0900 | 3.8800 | 4.0300 | 4.0213 | 1,322,600 |
| Oct. 28, 2019 | 4.1200 | 4.1800 | 3.9500 | 3.9600 | 3.9515 | 2,750,600 |
| Oct. 25, 2019 | 4.0600 | 4.1200 | 3.9500 | 4.1000 | 4.0912 | 1,757,600 |
| Oct. 24, 2019 | 4.1300 | 4.1500 | 3.9900 | 4.0800 | 4.0712 | 2,359,200 |
| Oct. 23, 2019 | 3.9900 | 4.1100 | 3.9500 | 4.0900 | 4.0812 | 1,810,000 |
| Oct. 22, 2019 | 3.9000 | 4.1300 | 3.8600 | 4.0300 | 4.0213 | 3,597,900 |
| Oct. 21, 2019 | 3.7800 | 3.9700 | 3.7600 | 3.8900 | 3.8816 | 2,236,500 |
| Oct. 18, 2019 | 3.8700 | 3.9000 | 3.7700 | 3.7800 | 3.7719 | 1,940,700 |
| Oct. 17, 2019 | 3.8100 | 3.9200 | 3.8000 | 3.8700 | 3.8617 | 1,542,300 |
| Oct. 16, 2019 | 3.8800 | 3.9600 | 3.8000 | 3.8200 | 3.8118 | 1,407,700 |
| Oct. 15, 2019 | 3.7500 | 4.0000 | 3.7500 | 3.8800 | 3.8717 | 3,582,700 |
| Oct. 14, 2019 | 3.7800 | 3.8600 | 3.7300 | 3.7900 | 3.7818 | 1,218,400 |
| Oct. 11, 2019 | 3.8200 | 3.9400 | 3.8000 | 3.8900 | 3.8816 | 2,717,400 |
| Oct. 10, 2019 | 3.7800 | 3.8200 | 3.6900 | 3.7500 | 3.7419 | 2,269,500 |
| Oct. 09, 2019 | 3.8800 | 3.8800 | 3.7200 | 3.7300 | 3.7220 | 2,927,400 |
| Oct. 08, 2019 | 3.9100 | 3.9500 | 3.8400 | 3.8500 | 3.8417 | 3,684,000 |
| Oct. 07, 2019 | 4.0200 | 4.1000 | 3.9600 | 3.9800 | 3.9714 | 2,484,900 |
| Oct. 04, 2019 | 4.1000 | 4.1500 | 3.9500 | 4.0100 | 4.0014 | 4,644,300 |
| Oct. 03, 2019 | 3.9700 | 4.0900 | 3.9100 | 4.0800 | 4.0712 | 3,340,500 |
| Oct. 02, 2019 | 4.0900 | 4.1600 | 3.9700 | 4.0400 | 4.0313 | 2,366,800 |
| Oct. 01, 2019 | 4.2600 | 4.3200 | 4.0900 | 4.1500 | 4.1411 | 2,517,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||