Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 4.7900 | 4.8200 | 4.6750 | 4.7700 | 4.7700 | 382,300 |
Jan. 21, 2021 | 4.7800 | 4.8600 | 4.7090 | 4.8400 | 4.8400 | 326,100 |
Jan. 20, 2021 | 4.8000 | 4.8220 | 4.6680 | 4.7600 | 4.7600 | 521,700 |
Jan. 19, 2021 | 5.0100 | 5.0100 | 4.7700 | 4.8200 | 4.8200 | 625,500 |
Jan. 15, 2021 | 5.0000 | 5.1100 | 4.9400 | 4.9700 | 4.9700 | 593,800 |
Jan. 14, 2021 | 4.8800 | 5.1150 | 4.8700 | 5.0500 | 5.0500 | 505,200 |
Jan. 13, 2021 | 4.9900 | 5.0650 | 4.7400 | 4.8500 | 4.8500 | 3,403,100 |
Jan. 12, 2021 | 5.2900 | 5.4600 | 4.9800 | 5.0200 | 5.0200 | 1,396,500 |
Jan. 11, 2021 | 5.2100 | 5.4100 | 5.0650 | 5.2600 | 5.2600 | 881,200 |
Jan. 08, 2021 | 5.1400 | 5.2100 | 5.0300 | 5.1900 | 5.1900 | 418,200 |
Jan. 07, 2021 | 5.0400 | 5.1200 | 4.9200 | 5.1000 | 5.1000 | 498,100 |
Jan. 06, 2021 | 4.7500 | 5.1800 | 4.7500 | 5.0100 | 5.0100 | 1,398,700 |
Jan. 05, 2021 | 4.5400 | 4.8000 | 4.5300 | 4.7400 | 4.7400 | 707,300 |
Jan. 04, 2021 | 4.6600 | 4.6800 | 4.4600 | 4.5300 | 4.5300 | 451,200 |
Dec. 31, 2020 | 4.5300 | 4.6550 | 4.4810 | 4.6300 | 4.6300 | 329,900 |
Dec. 30, 2020 | 4.5500 | 4.6500 | 4.5100 | 4.5500 | 4.5500 | 324,900 |
Dec. 29, 2020 | 4.7000 | 4.7000 | 4.4750 | 4.5500 | 4.5500 | 439,500 |
Dec. 28, 2020 | 4.6700 | 4.7600 | 4.6400 | 4.6800 | 4.6800 | 585,000 |
Dec. 24, 2020 | 4.7200 | 4.8100 | 4.5670 | 4.6600 | 4.6600 | 223,800 |
Dec. 23, 2020 | 4.4000 | 4.7300 | 4.4000 | 4.6900 | 4.6900 | 679,100 |
Dec. 22, 2020 | 4.4300 | 4.4900 | 4.3700 | 4.4250 | 4.4250 | 420,000 |
Dec. 21, 2020 | 4.2400 | 4.4500 | 4.1900 | 4.4350 | 4.4350 | 765,700 |
Dec. 18, 2020 | 4.3800 | 4.4700 | 4.3180 | 4.3500 | 4.3500 | 655,100 |
Dec. 17, 2020 | 4.3300 | 4.4600 | 4.2800 | 4.3500 | 4.3500 | 581,100 |
Dec. 16, 2020 | 4.0600 | 4.2950 | 4.0400 | 4.2800 | 4.2800 | 465,600 |
Dec. 15, 2020 | 4.0500 | 4.1300 | 4.0200 | 4.0200 | 4.0200 | 609,700 |
Dec. 14, 2020 | 4.3000 | 4.3700 | 4.0200 | 4.0300 | 4.0300 | 877,600 |
Dec. 11, 2020 | 4.3400 | 4.3500 | 4.2000 | 4.2300 | 4.2300 | 448,500 |
Dec. 10, 2020 | 4.3500 | 4.4300 | 4.2350 | 4.3800 | 4.3800 | 584,600 |
Dec. 09, 2020 | 4.4500 | 4.6400 | 4.3700 | 4.4000 | 4.4000 | 651,400 |
Dec. 08, 2020 | 4.4400 | 4.5200 | 4.3750 | 4.4200 | 4.4200 | 470,400 |
Dec. 07, 2020 | 4.4500 | 4.4890 | 4.3450 | 4.4400 | 4.4400 | 606,700 |
Dec. 04, 2020 | 4.3300 | 4.4900 | 4.3300 | 4.4300 | 4.4300 | 496,000 |
Dec. 03, 2020 | 4.4000 | 4.4400 | 4.2800 | 4.3100 | 4.3100 | 557,200 |
Dec. 02, 2020 | 4.2200 | 4.4000 | 4.1300 | 4.3600 | 4.3600 | 387,500 |
Dec. 01, 2020 | 4.3100 | 4.4550 | 4.2300 | 4.2600 | 4.2600 | 506,600 |
Nov. 30, 2020 | 4.4400 | 4.4550 | 4.1600 | 4.2600 | 4.2600 | 795,200 |
Nov. 27, 2020 | 4.4900 | 4.4900 | 4.2300 | 4.4100 | 4.4100 | 700,300 |
Nov. 25, 2020 | 4.4200 | 4.5400 | 4.3600 | 4.4300 | 4.4300 | 789,500 |
Nov. 24, 2020 | 4.3000 | 4.4400 | 4.2300 | 4.4300 | 4.4300 | 1,687,900 |
Nov. 23, 2020 | 4.1600 | 4.3500 | 4.1200 | 4.2100 | 4.2100 | 1,910,400 |
Nov. 20, 2020 | 4.1900 | 4.2500 | 4.0200 | 4.0900 | 4.0900 | 976,900 |
Nov. 19, 2020 | 4.0800 | 4.2600 | 4.0100 | 4.1800 | 4.1800 | 1,066,500 |
Nov. 18, 2020 | 3.8990 | 4.2400 | 3.8600 | 4.1000 | 4.1000 | 3,916,800 |
Nov. 17, 2020 | 3.6000 | 3.7050 | 3.4500 | 3.6700 | 3.6700 | 2,163,600 |
Nov. 16, 2020 | 3.6900 | 3.7100 | 3.4300 | 3.5300 | 3.5300 | 1,907,300 |
Nov. 13, 2020 | 3.5200 | 3.6600 | 3.3750 | 3.6500 | 3.6500 | 5,766,900 |
Nov. 12, 2020 | 3.5200 | 3.6500 | 3.3400 | 3.4600 | 3.4600 | 4,876,600 |
Nov. 11, 2020 | 3.8100 | 3.8200 | 3.5100 | 3.5400 | 3.5400 | 1,766,600 |
Nov. 10, 2020 | 4.0000 | 4.3400 | 3.6100 | 3.7200 | 3.7200 | 3,449,400 |
Nov. 09, 2020 | 4.4000 | 4.5420 | 4.2100 | 4.3400 | 4.3400 | 1,185,800 |
Nov. 06, 2020 | 4.5400 | 4.6300 | 4.0500 | 4.2200 | 4.2200 | 2,709,200 |
Nov. 05, 2020 | 4.8800 | 5.0400 | 4.4950 | 4.5100 | 4.5100 | 1,972,200 |
Nov. 04, 2020 | 4.8000 | 5.0000 | 4.7500 | 4.9000 | 4.9000 | 988,300 |
Nov. 03, 2020 | 4.9600 | 5.0300 | 4.7800 | 4.8000 | 4.8000 | 515,600 |
Nov. 02, 2020 | 4.8000 | 4.9050 | 4.7800 | 4.8200 | 4.8200 | 550,500 |
Oct. 30, 2020 | 5.0100 | 5.0600 | 4.7000 | 4.7300 | 4.7300 | 850,200 |
Oct. 29, 2020 | 4.9600 | 5.0600 | 4.8300 | 5.0300 | 5.0300 | 236,600 |
Oct. 28, 2020 | 5.0800 | 5.0900 | 4.8600 | 4.9850 | 4.9850 | 462,900 |
Oct. 27, 2020 | 5.1000 | 5.2100 | 5.0200 | 5.1900 | 5.1900 | 302,900 |
Oct. 26, 2020 | 5.2600 | 5.2700 | 5.0000 | 5.1400 | 5.1400 | 279,600 |
Oct. 23, 2020 | 5.4700 | 5.7400 | 5.2650 | 5.3800 | 5.3800 | 873,000 |
Oct. 22, 2020 | 5.2000 | 5.4200 | 5.1300 | 5.3800 | 5.3800 | 383,100 |
Oct. 21, 2020 | 5.1500 | 5.2350 | 5.0900 | 5.1800 | 5.1800 | 178,400 |
Oct. 20, 2020 | 4.8800 | 5.1700 | 4.8800 | 5.1300 | 5.1300 | 238,500 |
Oct. 19, 2020 | 5.0800 | 5.2300 | 4.9500 | 5.0000 | 5.0000 | 370,700 |
Oct. 16, 2020 | 5.0100 | 5.1800 | 4.9300 | 5.0500 | 5.0500 | 327,800 |
Oct. 15, 2020 | 5.0600 | 5.0600 | 4.9300 | 5.0000 | 5.0000 | 434,100 |
Oct. 14, 2020 | 5.2600 | 5.2800 | 5.0000 | 5.1300 | 5.1300 | 516,700 |
Oct. 13, 2020 | 5.0400 | 5.2700 | 5.0000 | 5.1900 | 5.1900 | 489,500 |
Oct. 12, 2020 | 4.9200 | 5.1000 | 4.8200 | 5.0900 | 5.0900 | 696,600 |
Oct. 09, 2020 | 4.8500 | 4.9300 | 4.7300 | 4.8700 | 4.8700 | 318,200 |
Oct. 08, 2020 | 4.6900 | 4.8250 | 4.6450 | 4.8200 | 4.8200 | 422,000 |
Oct. 07, 2020 | 4.5500 | 4.7200 | 4.5200 | 4.6200 | 4.6200 | 539,500 |
Oct. 06, 2020 | 4.7000 | 4.8500 | 4.6900 | 4.7400 | 4.7400 | 503,400 |
Oct. 05, 2020 | 4.6200 | 4.7300 | 4.5600 | 4.6900 | 4.6900 | 498,300 |
Oct. 02, 2020 | 4.3700 | 4.6500 | 4.3700 | 4.5800 | 4.5800 | 441,400 |
Oct. 01, 2020 | 4.4400 | 4.5200 | 4.3900 | 4.5200 | 4.5200 | 582,500 |
Sep. 30, 2020 | 4.4200 | 4.5000 | 4.3900 | 4.4400 | 4.4400 | 236,300 |
Sep. 29, 2020 | 4.3600 | 4.4200 | 4.2700 | 4.3900 | 4.3900 | 285,400 |
Sep. 28, 2020 | 4.1900 | 4.4100 | 4.1800 | 4.3400 | 4.3400 | 348,100 |
Sep. 25, 2020 | 4.0800 | 4.2100 | 4.0700 | 4.1500 | 4.1500 | 425,000 |
Sep. 24, 2020 | 4.0700 | 4.1700 | 3.9400 | 4.1100 | 4.1100 | 328,200 |
Sep. 23, 2020 | 4.3300 | 4.4600 | 4.0350 | 4.0700 | 4.0700 | 814,400 |
Sep. 22, 2020 | 4.3100 | 4.3900 | 4.1800 | 4.3300 | 4.3300 | 660,600 |
Sep. 21, 2020 | 4.2800 | 4.5500 | 4.1950 | 4.2600 | 4.2600 | 1,094,400 |
Sep. 18, 2020 | 4.3600 | 4.5600 | 4.2800 | 4.3900 | 4.3900 | 918,200 |
Sep. 17, 2020 | 4.2300 | 4.4200 | 4.1400 | 4.3200 | 4.3200 | 490,700 |
Sep. 16, 2020 | 4.1900 | 4.3700 | 4.1590 | 4.2900 | 4.2900 | 450,600 |
Sep. 15, 2020 | 4.1300 | 4.3000 | 4.1150 | 4.1800 | 4.1800 | 422,100 |
Sep. 14, 2020 | 3.9600 | 4.0900 | 3.9500 | 4.0800 | 4.0800 | 475,200 |
Sep. 11, 2020 | 4.1030 | 4.1030 | 3.9500 | 3.9700 | 3.9700 | 595,200 |
Sep. 10, 2020 | 4.1000 | 4.2300 | 4.0300 | 4.0300 | 4.0300 | 579,700 |
Sep. 09, 2020 | 4.1300 | 4.1300 | 4.0200 | 4.1000 | 4.1000 | 516,900 |
Sep. 08, 2020 | 4.0900 | 4.1900 | 4.0500 | 4.0700 | 4.0700 | 633,700 |
Sep. 04, 2020 | 4.2200 | 4.2400 | 4.0650 | 4.1800 | 4.1800 | 606,100 |
Sep. 03, 2020 | 4.2200 | 4.2500 | 4.1400 | 4.1900 | 4.1900 | 404,300 |
Sep. 02, 2020 | 4.2400 | 4.2900 | 4.1500 | 4.2600 | 4.2600 | 552,600 |
Sep. 01, 2020 | 4.2600 | 4.3500 | 4.2200 | 4.2400 | 4.2400 | 685,400 |
Aug. 31, 2020 | 4.4900 | 4.4900 | 4.2600 | 4.3500 | 4.3500 | 649,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |