Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 14, 2021 | 4.6400 | 4.7000 | 4.4200 | 4.4500 | 4.4500 | 183,533 |
Jan. 13, 2021 | 4.6000 | 4.7900 | 4.4000 | 4.4000 | 4.4000 | 492,315 |
Jan. 12, 2021 | 4.3000 | 4.7000 | 3.9751 | 4.4800 | 4.4800 | 1,295,246 |
Jan. 12, 2021 | 1:30 Stock Split | |||||
Jan. 11, 2021 | 6.9601 | 7.6201 | 6.4051 | 6.7471 | 6.7471 | 71,716 |
Jan. 08, 2021 | 7.0501 | 7.5541 | 7.0501 | 7.5541 | 7.5541 | 12,764 |
Jan. 07, 2021 | 8.4001 | 8.4001 | 7.2001 | 7.4848 | 7.4848 | 12,647 |
Jan. 06, 2021 | 7.5151 | 7.9441 | 7.5001 | 7.6756 | 7.6756 | 9,010 |
Jan. 05, 2021 | 8.4001 | 8.4001 | 7.5631 | 7.6267 | 7.6267 | 9,439 |
Jan. 04, 2021 | 7.2001 | 8.4001 | 7.2001 | 8.0401 | 8.0401 | 6,097 |
Dec. 31, 2020 | 7.7701 | 7.7701 | 7.2691 | 7.4791 | 7.4791 | 8,877 |
Dec. 30, 2020 | 7.2901 | 8.8501 | 7.2001 | 7.5001 | 7.5001 | 17,293 |
Dec. 29, 2020 | 7.9201 | 8.4001 | 7.3171 | 8.3416 | 8.3416 | 3,954 |
Dec. 28, 2020 | 7.5601 | 9.0001 | 7.5601 | 8.3401 | 8.3401 | 8,105 |
Dec. 24, 2020 | 8.5201 | 8.7001 | 8.2501 | 8.4886 | 8.4886 | 6,784 |
Dec. 23, 2020 | 7.5121 | 8.8921 | 7.5121 | 8.3551 | 8.3551 | 5,525 |
Dec. 22, 2020 | 7.3501 | 8.0851 | 6.9451 | 7.5091 | 7.5091 | 11,374 |
Dec. 21, 2020 | 7.1821 | 7.5001 | 6.9001 | 7.1452 | 7.1452 | 8,381 |
Dec. 18, 2020 | 7.9801 | 9.0001 | 7.1101 | 7.7251 | 7.7251 | 13,874 |
Dec. 17, 2020 | 8.7001 | 9.7021 | 8.0131 | 8.4001 | 8.4001 | 3,071 |
Dec. 16, 2020 | 7.5001 | 8.5171 | 7.5001 | 8.4991 | 8.4991 | 1,976 |
Dec. 15, 2020 | 8.1601 | 8.2276 | 7.7311 | 7.8316 | 7.8316 | 5,267 |
Dec. 14, 2020 | 8.3101 | 9.9001 | 8.1001 | 8.1676 | 8.1676 | 12,086 |
Dec. 11, 2020 | 9.0001 | 9.0001 | 8.2441 | 8.5201 | 8.5201 | 4,544 |
Dec. 10, 2020 | 10.1641 | 10.1641 | 7.8301 | 8.4601 | 8.4601 | 11,926 |
Dec. 09, 2020 | 8.1121 | 8.7001 | 8.1121 | 8.4151 | 8.4151 | 3,426 |
Dec. 08, 2020 | 7.3051 | 9.2881 | 7.3051 | 8.1001 | 8.1001 | 3,957 |
Dec. 07, 2020 | 7.8601 | 8.7001 | 7.5001 | 7.5781 | 7.5781 | 10,392 |
Dec. 04, 2020 | 10.5001 | 10.5001 | 8.1391 | 8.3251 | 8.3251 | 13,109 |
Dec. 03, 2020 | 8.8501 | 10.5001 | 7.9501 | 9.1501 | 9.1501 | 42,064 |
Dec. 02, 2020 | 7.0201 | 7.7311 | 6.8251 | 7.5001 | 7.5001 | 16,771 |
Dec. 01, 2020 | 6.2401 | 7.2751 | 6.2401 | 6.5401 | 6.5401 | 13,298 |
Nov. 30, 2020 | 5.5801 | 6.3001 | 5.5801 | 6.2551 | 6.2551 | 7,685 |
Nov. 27, 2020 | 5.9161 | 6.3301 | 5.5711 | 5.5711 | 5.5711 | 9,930 |
Nov. 25, 2020 | 6.3001 | 6.6001 | 5.8291 | 5.9146 | 5.9146 | 3,633 |
Nov. 24, 2020 | 6.3001 | 6.6286 | 5.8261 | 5.8291 | 5.8291 | 11,556 |
Nov. 23, 2020 | 5.7301 | 6.6136 | 5.7301 | 5.9851 | 5.9851 | 13,678 |
Nov. 20, 2020 | 6.3901 | 7.0111 | 5.9251 | 6.1621 | 6.1621 | 11,877 |
Nov. 19, 2020 | 6.9001 | 7.2001 | 6.3841 | 6.3841 | 6.3841 | 11,415 |
Nov. 18, 2020 | 6.1576 | 6.9001 | 6.1576 | 6.3601 | 6.3601 | 5,247 |
Nov. 17, 2020 | 5.7301 | 6.6901 | 5.7301 | 6.3031 | 6.3031 | 7,586 |
Nov. 16, 2020 | 5.7301 | 6.6751 | 5.7301 | 6.2701 | 6.2701 | 3,740 |
Nov. 13, 2020 | 6.6001 | 6.6001 | 5.7601 | 6.4771 | 6.4771 | 3,831 |
Nov. 12, 2020 | 7.1131 | 7.1131 | 5.8651 | 6.3001 | 6.3001 | 7,139 |
Nov. 11, 2020 | 6.3001 | 6.9001 | 6.3001 | 6.4501 | 6.4501 | 19,811 |
Nov. 10, 2020 | 5.7001 | 6.0481 | 5.4421 | 5.7001 | 5.7001 | 5,022 |
Nov. 09, 2020 | 6.0001 | 6.4501 | 5.7301 | 5.8801 | 5.8801 | 6,922 |
Nov. 06, 2020 | 5.5501 | 6.3001 | 5.2801 | 5.8921 | 5.8921 | 9,228 |
Nov. 05, 2020 | 5.8801 | 5.9041 | 5.1271 | 5.5501 | 5.5501 | 4,253 |
Nov. 04, 2020 | 5.9401 | 5.9401 | 5.5801 | 5.6851 | 5.6851 | 2,948 |
Nov. 03, 2020 | 6.0001 | 6.0001 | 5.5351 | 5.5501 | 5.5501 | 3,249 |
Nov. 02, 2020 | 5.1001 | 5.9401 | 5.1001 | 5.7001 | 5.7001 | 9,450 |
Oct. 30, 2020 | 5.9101 | 5.9101 | 5.2531 | 5.3776 | 5.3776 | 5,638 |
Oct. 29, 2020 | 5.8201 | 5.8201 | 5.2201 | 5.2801 | 5.2801 | 2,391 |
Oct. 28, 2020 | 5.1001 | 6.0001 | 5.1001 | 5.4541 | 5.4541 | 5,147 |
Oct. 27, 2020 | 6.0001 | 6.0001 | 5.1751 | 5.4001 | 5.4001 | 4,444 |
Oct. 26, 2020 | 5.8651 | 5.9701 | 5.1601 | 5.5501 | 5.5501 | 4,559 |
Oct. 23, 2020 | 6.0001 | 6.3001 | 5.7301 | 5.9101 | 5.9101 | 3,563 |
Oct. 22, 2020 | 5.9701 | 6.0001 | 5.4601 | 5.8801 | 5.8801 | 6,280 |
Oct. 21, 2020 | 5.9401 | 5.9401 | 5.5126 | 5.5501 | 5.5501 | 8,186 |
Oct. 20, 2020 | 5.2231 | 5.4301 | 5.1751 | 5.2501 | 5.2501 | 3,093 |
Oct. 19, 2020 | 6.0001 | 6.0001 | 5.3101 | 5.5141 | 5.5141 | 5,362 |
Oct. 16, 2020 | 5.5051 | 6.0001 | 5.4811 | 6.0001 | 6.0001 | 5,338 |
Oct. 15, 2020 | 6.0001 | 6.0001 | 5.4001 | 5.5501 | 5.5501 | 11,723 |
Oct. 14, 2020 | 5.8651 | 6.4501 | 5.8501 | 6.0001 | 6.0001 | 2,405 |
Oct. 13, 2020 | 6.4501 | 7.2001 | 5.7001 | 6.0001 | 6.0001 | 16,444 |
Oct. 12, 2020 | 6.7501 | 8.4001 | 5.8501 | 5.9266 | 5.9266 | 40,020 |
Oct. 09, 2020 | 8.6701 | 8.6701 | 7.5031 | 7.7866 | 7.7866 | 1,923 |
Oct. 08, 2020 | 8.6101 | 8.6101 | 7.2301 | 8.0659 | 8.0659 | 3,537 |
Oct. 07, 2020 | 7.2001 | 8.1601 | 7.2001 | 7.7476 | 7.7476 | 3,711 |
Oct. 06, 2020 | 7.5031 | 8.3971 | 7.2001 | 7.2001 | 7.2001 | 15,878 |
Oct. 05, 2020 | 7.5001 | 8.4001 | 7.2001 | 7.5031 | 7.5031 | 18,135 |
Oct. 02, 2020 | 7.3801 | 8.1301 | 7.3801 | 7.5001 | 7.5001 | 2,340 |
Oct. 01, 2020 | 8.7001 | 8.7001 | 7.4971 | 7.6786 | 7.6786 | 11,373 |
Sep. 30, 2020 | 7.6801 | 8.2501 | 7.5001 | 8.0251 | 8.0251 | 5,935 |
Sep. 29, 2020 | 7.8001 | 8.7001 | 7.7071 | 7.9801 | 7.9801 | 6,817 |
Sep. 28, 2020 | 8.4001 | 8.7001 | 7.4131 | 8.1001 | 8.1001 | 7,799 |
Sep. 25, 2020 | 8.5801 | 8.7901 | 7.8001 | 7.8001 | 7.8001 | 5,493 |
Sep. 24, 2020 | 9.2101 | 10.1851 | 8.2981 | 8.4001 | 8.4001 | 13,769 |
Sep. 23, 2020 | 8.4001 | 9.9601 | 7.8211 | 9.6571 | 9.6571 | 34,805 |
Sep. 22, 2020 | 7.5001 | 8.1001 | 7.4161 | 7.4161 | 7.4161 | 22,045 |
Sep. 21, 2020 | 8.4901 | 8.6701 | 7.5001 | 8.1001 | 8.1001 | 13,590 |
Sep. 18, 2020 | 8.4001 | 8.4001 | 7.9501 | 7.9501 | 7.9501 | 1,639 |
Sep. 17, 2020 | 7.8001 | 8.7001 | 7.8001 | 8.1526 | 8.1526 | 5,333 |
Sep. 16, 2020 | 7.9501 | 9.0001 | 7.9501 | 8.5051 | 8.5051 | 4,706 |
Sep. 15, 2020 | 8.4001 | 9.2641 | 7.9471 | 8.1766 | 8.1766 | 5,234 |
Sep. 14, 2020 | 7.6201 | 8.7001 | 7.6201 | 7.9471 | 7.9471 | 10,182 |
Sep. 11, 2020 | 7.9501 | 9.6001 | 7.9501 | 8.2801 | 8.2801 | 6,892 |
Sep. 10, 2020 | 7.7701 | 8.9851 | 7.7701 | 8.2801 | 8.2801 | 1,394 |
Sep. 09, 2020 | 8.8951 | 9.8371 | 8.4001 | 8.4001 | 8.4001 | 7,835 |
Sep. 08, 2020 | 8.3701 | 9.3001 | 8.3701 | 8.8951 | 8.8951 | 1,142 |
Sep. 04, 2020 | 8.7901 | 9.0001 | 8.5501 | 8.7751 | 8.7751 | 1,644 |
Sep. 03, 2020 | 8.7001 | 9.2911 | 8.7001 | 9.2911 | 9.2911 | 3,653 |
Sep. 02, 2020 | 9.1501 | 9.8101 | 8.7001 | 8.7001 | 8.7001 | 5,165 |
Sep. 01, 2020 | 10.3201 | 10.7851 | 9.1501 | 9.6001 | 9.6001 | 13,676 |
Aug. 31, 2020 | 9.8911 | 10.3981 | 9.5251 | 10.3762 | 10.3762 | 2,211 |
Aug. 28, 2020 | 9.7306 | 10.1251 | 9.4501 | 9.6376 | 9.6376 | 541 |
Aug. 27, 2020 | 9.3421 | 10.2181 | 9.3001 | 9.3001 | 9.3001 | 890 |
Aug. 26, 2020 | 9.4051 | 10.3351 | 9.4051 | 9.6691 | 9.6691 | 803 |
Aug. 25, 2020 | 9.3001 | 10.2661 | 9.3001 | 9.9001 | 9.9001 | 348 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |