Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 26, 2021 | 7.74 | 8.11 | 7.52 | 7.99 | 7.99 | 826,100 |
Feb. 25, 2021 | 8.10 | 8.30 | 7.98 | 8.04 | 8.04 | 2,235,600 |
Feb. 24, 2021 | 8.32 | 8.40 | 8.05 | 8.11 | 8.11 | 520,700 |
Feb. 23, 2021 | 8.02 | 8.20 | 7.82 | 8.18 | 8.18 | 494,600 |
Feb. 22, 2021 | 7.81 | 8.10 | 7.80 | 8.07 | 8.07 | 554,800 |
Feb. 19, 2021 | 7.30 | 7.82 | 7.29 | 7.73 | 7.73 | 470,200 |
Feb. 18, 2021 | 7.25 | 7.34 | 7.15 | 7.30 | 7.30 | 719,100 |
Feb. 17, 2021 | 7.25 | 7.35 | 7.22 | 7.28 | 7.28 | 242,100 |
Feb. 16, 2021 | 7.10 | 7.30 | 7.10 | 7.27 | 7.27 | 589,100 |
Feb. 12, 2021 | 7.15 | 7.23 | 7.09 | 7.13 | 7.13 | 200,100 |
Feb. 11, 2021 | 7.24 | 7.26 | 7.03 | 7.19 | 7.19 | 375,200 |
Feb. 10, 2021 | 7.28 | 7.41 | 7.18 | 7.19 | 7.19 | 419,500 |
Feb. 09, 2021 | 7.45 | 7.48 | 7.31 | 7.33 | 7.33 | 353,700 |
Feb. 08, 2021 | 7.60 | 7.61 | 7.44 | 7.44 | 7.44 | 403,500 |
Feb. 05, 2021 | 7.39 | 7.60 | 7.24 | 7.57 | 7.57 | 652,000 |
Feb. 04, 2021 | 7.41 | 7.41 | 7.18 | 7.19 | 7.19 | 593,300 |
Feb. 03, 2021 | 7.29 | 7.49 | 7.29 | 7.34 | 7.34 | 568,200 |
Feb. 02, 2021 | 7.00 | 7.39 | 7.00 | 7.32 | 7.32 | 528,600 |
Feb. 01, 2021 | 6.81 | 6.96 | 6.81 | 6.95 | 6.95 | 514,900 |
Jan. 29, 2021 | 7.06 | 7.11 | 6.79 | 6.80 | 6.80 | 1,317,000 |
Jan. 28, 2021 | 7.11 | 7.24 | 7.08 | 7.09 | 7.09 | 421,100 |
Jan. 27, 2021 | 7.10 | 7.18 | 6.99 | 7.12 | 7.12 | 736,600 |
Jan. 26, 2021 | 7.10 | 7.22 | 7.06 | 7.15 | 7.15 | 484,200 |
Jan. 25, 2021 | 7.10 | 7.10 | 6.50 | 7.04 | 7.04 | 812,600 |
Jan. 22, 2021 | 6.94 | 7.04 | 6.89 | 6.91 | 6.91 | 290,100 |
Jan. 21, 2021 | 6.96 | 7.04 | 6.92 | 7.00 | 7.00 | 381,200 |
Jan. 20, 2021 | 6.92 | 7.03 | 6.92 | 6.93 | 6.93 | 519,300 |
Jan. 19, 2021 | 6.92 | 6.96 | 6.76 | 6.92 | 6.92 | 505,400 |
Jan. 18, 2021 | 6.78 | 6.90 | 6.73 | 6.86 | 6.86 | 229,700 |
Jan. 15, 2021 | 6.74 | 6.80 | 6.66 | 6.75 | 6.75 | 576,500 |
Jan. 14, 2021 | 6.75 | 6.83 | 6.71 | 6.76 | 6.76 | 317,700 |
Jan. 13, 2021 | 6.75 | 6.76 | 6.59 | 6.73 | 6.73 | 211,800 |
Jan. 12, 2021 | 6.79 | 6.81 | 6.56 | 6.75 | 6.75 | 199,700 |
Jan. 11, 2021 | 6.72 | 6.85 | 6.41 | 6.78 | 6.78 | 456,400 |
Jan. 08, 2021 | 6.94 | 6.98 | 6.74 | 6.80 | 6.80 | 323,100 |
Jan. 07, 2021 | 6.82 | 6.97 | 6.80 | 6.89 | 6.89 | 226,300 |
Jan. 06, 2021 | 6.72 | 6.87 | 6.61 | 6.78 | 6.78 | 371,800 |
Jan. 05, 2021 | 6.39 | 6.78 | 6.39 | 6.62 | 6.62 | 716,100 |
Jan. 04, 2021 | 6.64 | 6.64 | 6.30 | 6.41 | 6.41 | 444,000 |
Dec. 31, 2020 | 6.51 | 6.59 | 6.45 | 6.47 | 6.47 | 145,100 |
Dec. 30, 2020 | 6.57 | 6.58 | 6.46 | 6.51 | 6.51 | 189,000 |
Dec. 29, 2020 | 6.44 | 6.53 | 6.35 | 6.50 | 6.50 | 347,500 |
Dec. 24, 2020 | 6.36 | 6.50 | 6.36 | 6.45 | 6.45 | 186,100 |
Dec. 23, 2020 | 6.39 | 6.46 | 6.35 | 6.42 | 6.42 | 129,100 |
Dec. 22, 2020 | 6.16 | 6.40 | 6.13 | 6.35 | 6.35 | 288,300 |
Dec. 21, 2020 | 6.06 | 6.23 | 6.06 | 6.18 | 6.18 | 209,200 |
Dec. 18, 2020 | 6.29 | 6.32 | 6.14 | 6.17 | 6.17 | 440,600 |
Dec. 17, 2020 | 6.20 | 6.35 | 6.20 | 6.28 | 6.28 | 329,000 |
Dec. 16, 2020 | 5.99 | 6.26 | 5.99 | 6.21 | 6.21 | 370,300 |
Dec. 15, 2020 | 5.89 | 5.95 | 5.78 | 5.94 | 5.94 | 216,600 |
Dec. 14, 2020 | 5.93 | 5.97 | 5.84 | 5.87 | 5.87 | 224,000 |
Dec. 14, 2020 | 0.025 Dividend | |||||
Dec. 11, 2020 | 6.00 | 6.00 | 5.87 | 5.91 | 5.88 | 239,100 |
Dec. 10, 2020 | 5.93 | 6.01 | 5.90 | 5.96 | 5.93 | 137,000 |
Dec. 09, 2020 | 5.99 | 6.04 | 5.88 | 5.93 | 5.90 | 308,400 |
Dec. 08, 2020 | 6.03 | 6.07 | 5.93 | 5.97 | 5.94 | 163,600 |
Dec. 07, 2020 | 6.13 | 6.13 | 6.00 | 6.03 | 6.00 | 156,900 |
Dec. 04, 2020 | 6.13 | 6.17 | 6.04 | 6.15 | 6.12 | 208,500 |
Dec. 03, 2020 | 6.13 | 6.19 | 6.07 | 6.11 | 6.08 | 134,000 |
Dec. 02, 2020 | 6.06 | 6.18 | 5.75 | 6.16 | 6.13 | 762,600 |
Dec. 01, 2020 | 6.13 | 6.22 | 6.02 | 6.10 | 6.07 | 639,500 |
Nov. 30, 2020 | 6.18 | 6.23 | 6.03 | 6.04 | 6.01 | 613,500 |
Nov. 27, 2020 | 6.26 | 6.32 | 6.11 | 6.16 | 6.13 | 263,800 |
Nov. 26, 2020 | 6.18 | 6.30 | 6.17 | 6.26 | 6.23 | 451,100 |
Nov. 25, 2020 | 6.17 | 6.26 | 6.15 | 6.20 | 6.17 | 810,000 |
Nov. 24, 2020 | 6.13 | 6.24 | 6.11 | 6.19 | 6.16 | 345,200 |
Nov. 23, 2020 | 6.00 | 6.25 | 6.00 | 6.11 | 6.08 | 675,200 |
Nov. 20, 2020 | 6.13 | 6.14 | 5.82 | 5.97 | 5.94 | 304,400 |
Nov. 19, 2020 | 6.03 | 6.09 | 5.99 | 6.07 | 6.04 | 306,400 |
Nov. 18, 2020 | 6.01 | 6.13 | 5.99 | 6.05 | 6.02 | 2,171,600 |
Nov. 17, 2020 | 5.90 | 6.05 | 5.85 | 6.01 | 5.98 | 579,900 |
Nov. 16, 2020 | 5.73 | 5.97 | 5.73 | 5.95 | 5.92 | 656,700 |
Nov. 13, 2020 | 5.65 | 5.71 | 5.57 | 5.70 | 5.68 | 295,300 |
Nov. 12, 2020 | 5.85 | 5.94 | 5.59 | 5.60 | 5.58 | 528,000 |
Nov. 11, 2020 | 5.60 | 5.72 | 5.60 | 5.68 | 5.66 | 474,600 |
Nov. 10, 2020 | 5.58 | 5.66 | 5.54 | 5.56 | 5.54 | 663,900 |
Nov. 09, 2020 | 5.70 | 5.80 | 5.58 | 5.60 | 5.58 | 687,600 |
Nov. 06, 2020 | 5.61 | 5.68 | 5.53 | 5.60 | 5.58 | 538,400 |
Nov. 05, 2020 | 5.54 | 5.64 | 5.54 | 5.60 | 5.58 | 153,800 |
Nov. 04, 2020 | 5.57 | 5.62 | 5.51 | 5.54 | 5.52 | 341,500 |
Nov. 03, 2020 | 5.44 | 5.55 | 5.38 | 5.50 | 5.48 | 243,600 |
Nov. 02, 2020 | 5.33 | 5.44 | 5.27 | 5.37 | 5.35 | 518,800 |
Oct. 30, 2020 | 5.43 | 5.43 | 5.24 | 5.28 | 5.26 | 413,100 |
Oct. 29, 2020 | 5.33 | 5.47 | 5.28 | 5.45 | 5.43 | 306,500 |
Oct. 28, 2020 | 5.42 | 5.43 | 5.28 | 5.33 | 5.31 | 372,200 |
Oct. 27, 2020 | 5.34 | 5.53 | 5.33 | 5.50 | 5.48 | 450,800 |
Oct. 26, 2020 | 5.51 | 5.52 | 5.29 | 5.33 | 5.31 | 384,200 |
Oct. 23, 2020 | 5.55 | 5.62 | 5.48 | 5.52 | 5.50 | 443,500 |
Oct. 22, 2020 | 5.41 | 5.55 | 5.40 | 5.55 | 5.53 | 412,600 |
Oct. 21, 2020 | 5.33 | 5.47 | 5.33 | 5.42 | 5.40 | 675,700 |
Oct. 20, 2020 | 5.25 | 5.36 | 5.24 | 5.33 | 5.31 | 698,000 |
Oct. 19, 2020 | 5.21 | 5.31 | 5.18 | 5.23 | 5.21 | 301,700 |
Oct. 16, 2020 | 5.27 | 5.32 | 5.15 | 5.20 | 5.18 | 331,000 |
Oct. 15, 2020 | 5.22 | 5.34 | 5.16 | 5.26 | 5.24 | 256,400 |
Oct. 14, 2020 | 5.26 | 5.33 | 5.26 | 5.30 | 5.28 | 277,200 |
Oct. 13, 2020 | 5.41 | 5.41 | 5.20 | 5.25 | 5.23 | 405,100 |
Oct. 09, 2020 | 5.33 | 5.42 | 5.32 | 5.34 | 5.32 | 293,900 |
Oct. 08, 2020 | 5.35 | 5.38 | 5.29 | 5.32 | 5.30 | 401,700 |
Oct. 07, 2020 | 5.26 | 5.40 | 5.26 | 5.32 | 5.30 | 302,500 |
Oct. 06, 2020 | 5.30 | 5.36 | 5.23 | 5.23 | 5.21 | 624,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |