Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 08, 2021 | 6.94 | 6.96 | 6.85 | 6.88 | 6.88 | 253,900 |
Mar. 05, 2021 | 6.82 | 6.93 | 6.71 | 6.93 | 6.93 | 330,500 |
Mar. 04, 2021 | 7.08 | 7.12 | 6.77 | 6.82 | 6.82 | 513,300 |
Mar. 03, 2021 | 7.27 | 7.40 | 7.01 | 7.07 | 7.07 | 638,400 |
Mar. 02, 2021 | 7.02 | 7.33 | 7.00 | 7.23 | 7.23 | 709,100 |
Mar. 01, 2021 | 6.77 | 7.07 | 6.75 | 6.96 | 6.96 | 1,047,200 |
Feb. 26, 2021 | 6.59 | 6.77 | 6.50 | 6.64 | 6.64 | 719,100 |
Feb. 25, 2021 | 6.59 | 6.61 | 6.49 | 6.51 | 6.51 | 237,200 |
Feb. 25, 2021 | 0.04 Dividend | |||||
Feb. 24, 2021 | 6.48 | 6.60 | 6.47 | 6.59 | 6.55 | 409,500 |
Feb. 23, 2021 | 6.44 | 6.47 | 6.32 | 6.46 | 6.42 | 308,000 |
Feb. 22, 2021 | 6.41 | 6.50 | 6.40 | 6.44 | 6.40 | 235,400 |
Feb. 19, 2021 | 6.37 | 6.43 | 6.36 | 6.40 | 6.36 | 290,400 |
Feb. 18, 2021 | 6.43 | 6.50 | 6.36 | 6.37 | 6.33 | 254,300 |
Feb. 17, 2021 | 6.45 | 6.50 | 6.36 | 6.48 | 6.44 | 394,300 |
Feb. 16, 2021 | 6.48 | 6.60 | 6.40 | 6.46 | 6.42 | 348,500 |
Feb. 12, 2021 | 6.37 | 6.52 | 6.36 | 6.42 | 6.38 | 470,800 |
Feb. 11, 2021 | 6.42 | 6.49 | 6.36 | 6.39 | 6.35 | 419,800 |
Feb. 10, 2021 | 6.33 | 6.41 | 6.30 | 6.41 | 6.37 | 353,100 |
Feb. 09, 2021 | 6.25 | 6.33 | 6.21 | 6.33 | 6.29 | 279,100 |
Feb. 08, 2021 | 6.26 | 6.34 | 6.22 | 6.26 | 6.22 | 252,100 |
Feb. 05, 2021 | 6.16 | 6.28 | 6.11 | 6.22 | 6.18 | 1,393,800 |
Feb. 04, 2021 | 6.16 | 6.17 | 6.10 | 6.13 | 6.09 | 285,800 |
Feb. 03, 2021 | 6.26 | 6.26 | 6.11 | 6.16 | 6.12 | 358,100 |
Feb. 02, 2021 | 6.27 | 6.36 | 6.23 | 6.25 | 6.21 | 357,400 |
Feb. 01, 2021 | 6.16 | 6.28 | 6.10 | 6.23 | 6.19 | 615,300 |
Jan. 29, 2021 | 6.15 | 6.22 | 6.10 | 6.14 | 6.10 | 282,600 |
Jan. 28, 2021 | 6.09 | 6.28 | 6.06 | 6.12 | 6.08 | 382,100 |
Jan. 28, 2021 | 0.04 Dividend | |||||
Jan. 27, 2021 | 6.20 | 6.28 | 6.07 | 6.07 | 5.99 | 747,400 |
Jan. 26, 2021 | 6.20 | 6.34 | 6.20 | 6.28 | 6.20 | 272,700 |
Jan. 25, 2021 | 6.11 | 6.26 | 6.11 | 6.22 | 6.14 | 287,900 |
Jan. 22, 2021 | 6.13 | 6.15 | 6.10 | 6.12 | 6.04 | 229,900 |
Jan. 21, 2021 | 6.27 | 6.27 | 6.13 | 6.18 | 6.10 | 234,400 |
Jan. 20, 2021 | 6.18 | 6.22 | 6.15 | 6.22 | 6.14 | 124,800 |
Jan. 19, 2021 | 6.10 | 6.20 | 6.04 | 6.19 | 6.11 | 266,800 |
Jan. 18, 2021 | 6.00 | 6.20 | 5.99 | 6.08 | 6.00 | 336,800 |
Jan. 15, 2021 | 5.82 | 6.00 | 5.80 | 5.96 | 5.88 | 508,000 |
Jan. 14, 2021 | 6.13 | 6.17 | 5.85 | 5.88 | 5.81 | 1,014,300 |
Jan. 13, 2021 | 6.20 | 6.25 | 6.10 | 6.18 | 6.10 | 308,800 |
Jan. 12, 2021 | 6.27 | 6.27 | 6.20 | 6.22 | 6.14 | 224,200 |
Jan. 11, 2021 | 6.28 | 6.30 | 6.22 | 6.26 | 6.18 | 194,900 |
Jan. 08, 2021 | 6.33 | 6.38 | 6.30 | 6.31 | 6.23 | 163,500 |
Jan. 07, 2021 | 6.48 | 6.48 | 6.31 | 6.32 | 6.24 | 363,300 |
Jan. 06, 2021 | 6.54 | 6.54 | 6.43 | 6.47 | 6.39 | 248,500 |
Jan. 05, 2021 | 6.50 | 6.55 | 6.44 | 6.51 | 6.43 | 174,700 |
Jan. 04, 2021 | 6.64 | 6.64 | 6.41 | 6.48 | 6.40 | 308,500 |
Dec. 31, 2020 | 6.67 | 6.67 | 6.60 | 6.64 | 6.56 | 141,700 |
Dec. 30, 2020 | 6.64 | 6.70 | 6.63 | 6.69 | 6.61 | 109,100 |
Dec. 30, 2020 | 0.04 Dividend | |||||
Dec. 29, 2020 | 6.62 | 6.67 | 6.60 | 6.66 | 6.54 | 204,300 |
Dec. 24, 2020 | 6.68 | 6.68 | 6.60 | 6.62 | 6.50 | 132,600 |
Dec. 23, 2020 | 6.66 | 6.70 | 6.59 | 6.67 | 6.55 | 113,600 |
Dec. 22, 2020 | 6.60 | 6.70 | 6.55 | 6.64 | 6.52 | 139,000 |
Dec. 21, 2020 | 6.67 | 6.71 | 6.58 | 6.61 | 6.49 | 212,000 |
Dec. 18, 2020 | 6.79 | 6.84 | 6.72 | 6.73 | 6.61 | 190,700 |
Dec. 17, 2020 | 6.87 | 6.89 | 6.77 | 6.83 | 6.70 | 372,300 |
Dec. 16, 2020 | 6.87 | 6.93 | 6.82 | 6.82 | 6.69 | 226,300 |
Dec. 15, 2020 | 6.81 | 6.86 | 6.71 | 6.86 | 6.73 | 299,000 |
Dec. 14, 2020 | 6.77 | 6.88 | 6.76 | 6.78 | 6.65 | 245,200 |
Dec. 11, 2020 | 6.71 | 6.77 | 6.70 | 6.75 | 6.62 | 145,600 |
Dec. 10, 2020 | 6.65 | 6.77 | 6.64 | 6.73 | 6.61 | 254,500 |
Dec. 09, 2020 | 6.66 | 6.72 | 6.64 | 6.68 | 6.56 | 235,400 |
Dec. 08, 2020 | 6.70 | 6.70 | 6.66 | 6.70 | 6.58 | 209,300 |
Dec. 07, 2020 | 6.65 | 6.74 | 6.63 | 6.69 | 6.57 | 154,900 |
Dec. 04, 2020 | 6.87 | 6.87 | 6.66 | 6.68 | 6.56 | 413,600 |
Dec. 03, 2020 | 6.65 | 6.89 | 6.63 | 6.87 | 6.74 | 540,200 |
Dec. 02, 2020 | 6.62 | 6.70 | 6.59 | 6.62 | 6.50 | 467,000 |
Dec. 01, 2020 | 6.71 | 6.75 | 6.60 | 6.62 | 6.50 | 373,300 |
Nov. 30, 2020 | 6.80 | 6.82 | 6.67 | 6.67 | 6.55 | 429,700 |
Nov. 27, 2020 | 6.92 | 6.92 | 6.77 | 6.83 | 6.70 | 316,200 |
Nov. 27, 2020 | 0.04 Dividend | |||||
Nov. 26, 2020 | 6.87 | 6.96 | 6.87 | 6.93 | 6.76 | 121,700 |
Nov. 25, 2020 | 6.82 | 6.91 | 6.78 | 6.86 | 6.69 | 224,600 |
Nov. 24, 2020 | 6.79 | 6.83 | 6.68 | 6.80 | 6.64 | 303,800 |
Nov. 23, 2020 | 6.33 | 6.71 | 6.33 | 6.61 | 6.45 | 428,300 |
Nov. 20, 2020 | 6.36 | 6.39 | 6.31 | 6.32 | 6.17 | 160,300 |
Nov. 19, 2020 | 6.40 | 6.41 | 6.34 | 6.36 | 6.21 | 178,500 |
Nov. 18, 2020 | 6.29 | 6.45 | 6.29 | 6.30 | 6.15 | 265,600 |
Nov. 17, 2020 | 6.06 | 6.32 | 6.06 | 6.29 | 6.14 | 357,100 |
Nov. 16, 2020 | 5.95 | 6.13 | 5.95 | 6.10 | 5.95 | 507,300 |
Nov. 13, 2020 | 5.55 | 5.93 | 5.52 | 5.89 | 5.75 | 397,700 |
Nov. 12, 2020 | 5.82 | 5.82 | 5.61 | 5.63 | 5.49 | 367,400 |
Nov. 11, 2020 | 5.85 | 5.89 | 5.78 | 5.83 | 5.69 | 264,300 |
Nov. 10, 2020 | 5.60 | 5.85 | 5.56 | 5.84 | 5.70 | 334,600 |
Nov. 09, 2020 | 5.37 | 5.65 | 5.36 | 5.60 | 5.46 | 662,700 |
Nov. 06, 2020 | 5.30 | 5.35 | 5.21 | 5.23 | 5.10 | 201,500 |
Nov. 05, 2020 | 5.35 | 5.41 | 5.31 | 5.31 | 5.18 | 247,800 |
Nov. 04, 2020 | 5.27 | 5.35 | 5.25 | 5.34 | 5.21 | 183,400 |
Nov. 03, 2020 | 5.17 | 5.27 | 5.11 | 5.25 | 5.12 | 229,900 |
Nov. 02, 2020 | 5.06 | 5.23 | 5.06 | 5.09 | 4.97 | 192,500 |
Oct. 30, 2020 | 5.14 | 5.14 | 5.06 | 5.10 | 4.98 | 144,800 |
Oct. 29, 2020 | 5.16 | 5.18 | 5.09 | 5.14 | 5.02 | 194,900 |
Oct. 29, 2020 | 0.04 Dividend | |||||
Oct. 28, 2020 | 5.27 | 5.30 | 5.11 | 5.15 | 4.99 | 483,500 |
Oct. 27, 2020 | 5.31 | 5.38 | 5.30 | 5.30 | 5.13 | 134,800 |
Oct. 26, 2020 | 5.40 | 5.41 | 5.30 | 5.33 | 5.16 | 256,800 |
Oct. 23, 2020 | 5.40 | 5.46 | 5.37 | 5.44 | 5.27 | 144,700 |
Oct. 22, 2020 | 5.42 | 5.42 | 5.35 | 5.38 | 5.21 | 112,900 |
Oct. 21, 2020 | 5.33 | 5.39 | 5.31 | 5.38 | 5.21 | 142,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |