Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 02, 2021 | 8.55 | 8.85 | 8.45 | 8.72 | 8.72 | 94,300 |
Mar. 01, 2021 | 8.25 | 8.68 | 8.09 | 8.62 | 8.62 | 137,700 |
Feb. 26, 2021 | 7.89 | 8.25 | 7.75 | 7.96 | 7.96 | 110,900 |
Feb. 25, 2021 | 8.09 | 8.11 | 7.79 | 7.88 | 7.88 | 85,000 |
Feb. 24, 2021 | 7.86 | 8.25 | 7.61 | 8.04 | 8.04 | 105,100 |
Feb. 23, 2021 | 8.26 | 8.26 | 7.62 | 7.73 | 7.73 | 139,800 |
Feb. 22, 2021 | 7.62 | 8.48 | 7.58 | 8.33 | 8.33 | 160,100 |
Feb. 19, 2021 | 7.66 | 7.84 | 7.58 | 7.71 | 7.71 | 128,600 |
Feb. 18, 2021 | 7.71 | 7.72 | 7.35 | 7.60 | 7.60 | 76,500 |
Feb. 17, 2021 | 7.82 | 7.96 | 7.54 | 7.85 | 7.85 | 75,300 |
Feb. 16, 2021 | 7.94 | 8.10 | 7.70 | 7.91 | 7.91 | 97,900 |
Feb. 12, 2021 | 8.08 | 8.08 | 7.71 | 7.92 | 7.92 | 76,700 |
Feb. 11, 2021 | 7.96 | 8.19 | 7.77 | 8.06 | 8.06 | 71,300 |
Feb. 10, 2021 | 8.50 | 8.60 | 7.84 | 7.98 | 7.98 | 114,100 |
Feb. 09, 2021 | 8.14 | 8.32 | 7.87 | 8.31 | 8.31 | 252,400 |
Feb. 08, 2021 | 7.54 | 8.17 | 7.54 | 8.12 | 8.12 | 140,100 |
Feb. 05, 2021 | 7.76 | 7.86 | 7.42 | 7.61 | 7.61 | 124,000 |
Feb. 04, 2021 | 7.55 | 7.85 | 7.44 | 7.75 | 7.75 | 85,300 |
Feb. 03, 2021 | 7.41 | 7.55 | 7.07 | 7.42 | 7.42 | 154,700 |
Feb. 02, 2021 | 7.22 | 7.38 | 6.82 | 7.35 | 7.35 | 73,500 |
Feb. 01, 2021 | 7.03 | 7.14 | 6.69 | 7.08 | 7.08 | 163,800 |
Jan. 29, 2021 | 7.19 | 7.24 | 6.66 | 6.91 | 6.91 | 149,200 |
Jan. 28, 2021 | 7.00 | 7.41 | 6.95 | 7.26 | 7.26 | 114,200 |
Jan. 27, 2021 | 7.38 | 7.39 | 6.84 | 6.93 | 6.93 | 192,500 |
Jan. 26, 2021 | 8.40 | 8.47 | 7.38 | 7.38 | 7.38 | 255,900 |
Jan. 25, 2021 | 8.37 | 8.50 | 8.21 | 8.32 | 8.32 | 158,400 |
Jan. 22, 2021 | 8.15 | 8.52 | 8.06 | 8.49 | 8.49 | 88,300 |
Jan. 21, 2021 | 8.33 | 8.41 | 8.00 | 8.22 | 8.22 | 114,700 |
Jan. 20, 2021 | 8.66 | 8.72 | 8.04 | 8.31 | 8.31 | 192,600 |
Jan. 19, 2021 | 8.32 | 8.65 | 8.20 | 8.63 | 8.63 | 86,500 |
Jan. 15, 2021 | 8.48 | 8.66 | 8.10 | 8.29 | 8.29 | 92,200 |
Jan. 14, 2021 | 8.77 | 9.13 | 8.67 | 8.71 | 8.71 | 99,200 |
Jan. 13, 2021 | 9.36 | 9.36 | 8.55 | 8.69 | 8.69 | 197,900 |
Jan. 12, 2021 | 8.51 | 9.28 | 8.51 | 9.25 | 9.25 | 212,300 |
Jan. 11, 2021 | 7.89 | 8.50 | 7.86 | 8.49 | 8.49 | 134,800 |
Jan. 08, 2021 | 8.21 | 8.21 | 7.86 | 8.05 | 8.05 | 119,900 |
Jan. 07, 2021 | 8.00 | 8.16 | 7.79 | 8.10 | 8.10 | 181,300 |
Jan. 06, 2021 | 7.64 | 8.22 | 7.60 | 7.95 | 7.95 | 177,400 |
Jan. 05, 2021 | 7.06 | 7.65 | 6.99 | 7.46 | 7.46 | 175,000 |
Jan. 04, 2021 | 7.76 | 7.76 | 6.89 | 7.13 | 7.13 | 166,600 |
Dec. 31, 2020 | 7.58 | 7.97 | 7.54 | 7.76 | 7.76 | 137,000 |
Dec. 30, 2020 | 7.53 | 7.74 | 7.41 | 7.60 | 7.60 | 131,700 |
Dec. 29, 2020 | 7.60 | 7.66 | 7.46 | 7.53 | 7.53 | 133,900 |
Dec. 28, 2020 | 7.68 | 7.68 | 7.42 | 7.60 | 7.60 | 128,300 |
Dec. 24, 2020 | 7.91 | 7.91 | 7.42 | 7.65 | 7.65 | 81,100 |
Dec. 23, 2020 | 7.94 | 8.16 | 7.60 | 7.82 | 7.82 | 201,000 |
Dec. 22, 2020 | 7.98 | 8.00 | 7.15 | 7.83 | 7.83 | 376,200 |
Dec. 21, 2020 | 7.45 | 7.48 | 6.87 | 7.39 | 7.39 | 258,400 |
Dec. 18, 2020 | 7.30 | 7.65 | 7.10 | 7.54 | 7.54 | 251,700 |
Dec. 17, 2020 | 7.38 | 7.43 | 7.04 | 7.32 | 7.32 | 224,700 |
Dec. 16, 2020 | 7.22 | 7.48 | 7.15 | 7.37 | 7.37 | 201,300 |
Dec. 15, 2020 | 7.24 | 7.33 | 7.12 | 7.25 | 7.25 | 386,100 |
Dec. 14, 2020 | 7.09 | 7.33 | 6.95 | 7.15 | 7.15 | 190,400 |
Dec. 11, 2020 | 6.67 | 6.91 | 6.61 | 6.89 | 6.89 | 204,300 |
Dec. 10, 2020 | 6.51 | 6.86 | 6.50 | 6.81 | 6.81 | 120,600 |
Dec. 09, 2020 | 6.62 | 6.74 | 6.50 | 6.68 | 6.68 | 251,400 |
Dec. 08, 2020 | 6.07 | 6.55 | 6.04 | 6.53 | 6.53 | 346,400 |
Dec. 07, 2020 | 5.78 | 6.16 | 5.71 | 6.15 | 6.15 | 176,100 |
Dec. 04, 2020 | 5.31 | 5.96 | 5.28 | 5.87 | 5.87 | 255,800 |
Dec. 03, 2020 | 5.37 | 5.37 | 5.05 | 5.25 | 5.25 | 120,700 |
Dec. 02, 2020 | 5.23 | 5.44 | 5.12 | 5.35 | 5.35 | 100,900 |
Dec. 01, 2020 | 5.31 | 5.40 | 5.20 | 5.24 | 5.24 | 88,200 |
Nov. 30, 2020 | 5.70 | 5.70 | 5.15 | 5.22 | 5.22 | 155,900 |
Nov. 27, 2020 | 6.02 | 6.04 | 5.52 | 5.79 | 5.79 | 97,900 |
Nov. 25, 2020 | 5.38 | 6.12 | 5.36 | 6.00 | 6.00 | 242,000 |
Nov. 24, 2020 | 5.16 | 5.43 | 5.05 | 5.41 | 5.41 | 287,900 |
Nov. 23, 2020 | 4.94 | 5.06 | 4.80 | 5.02 | 5.02 | 158,800 |
Nov. 20, 2020 | 4.89 | 4.97 | 4.70 | 4.92 | 4.92 | 115,100 |
Nov. 19, 2020 | 4.99 | 5.01 | 4.74 | 4.96 | 4.96 | 101,300 |
Nov. 18, 2020 | 5.04 | 5.10 | 4.74 | 4.99 | 4.99 | 166,700 |
Nov. 17, 2020 | 4.86 | 5.06 | 4.72 | 5.02 | 5.02 | 171,400 |
Nov. 16, 2020 | 4.80 | 5.00 | 4.64 | 4.91 | 4.91 | 297,400 |
Nov. 13, 2020 | 4.24 | 4.41 | 4.14 | 4.40 | 4.40 | 129,600 |
Nov. 12, 2020 | 4.53 | 4.58 | 4.20 | 4.23 | 4.23 | 112,700 |
Nov. 11, 2020 | 4.80 | 4.87 | 4.50 | 4.61 | 4.61 | 113,900 |
Nov. 10, 2020 | 4.70 | 4.89 | 4.33 | 4.73 | 4.73 | 239,900 |
Nov. 09, 2020 | 4.30 | 4.89 | 4.30 | 4.72 | 4.72 | 363,600 |
Nov. 06, 2020 | 4.05 | 4.08 | 3.98 | 4.01 | 4.01 | 80,900 |
Nov. 05, 2020 | 3.84 | 4.20 | 3.78 | 4.05 | 4.05 | 143,600 |
Nov. 04, 2020 | 3.78 | 3.90 | 3.73 | 3.83 | 3.83 | 125,900 |
Nov. 03, 2020 | 3.82 | 3.98 | 3.82 | 3.86 | 3.86 | 67,700 |
Nov. 02, 2020 | 3.72 | 3.81 | 3.69 | 3.74 | 3.74 | 118,800 |
Oct. 30, 2020 | 3.80 | 3.83 | 3.72 | 3.72 | 3.72 | 170,500 |
Oct. 29, 2020 | 3.80 | 3.86 | 3.78 | 3.83 | 3.83 | 89,700 |
Oct. 28, 2020 | 3.80 | 3.87 | 3.77 | 3.81 | 3.81 | 166,000 |
Oct. 27, 2020 | 3.86 | 3.91 | 3.82 | 3.85 | 3.85 | 88,900 |
Oct. 26, 2020 | 3.93 | 3.98 | 3.85 | 3.89 | 3.89 | 181,200 |
Oct. 23, 2020 | 3.98 | 4.05 | 3.92 | 3.94 | 3.94 | 43,600 |
Oct. 22, 2020 | 4.00 | 4.06 | 3.89 | 3.95 | 3.95 | 99,700 |
Oct. 21, 2020 | 3.94 | 4.04 | 3.90 | 3.99 | 3.99 | 78,200 |
Oct. 20, 2020 | 3.87 | 3.98 | 3.84 | 3.95 | 3.95 | 203,600 |
Oct. 19, 2020 | 3.95 | 3.95 | 3.80 | 3.86 | 3.86 | 116,600 |
Oct. 16, 2020 | 3.93 | 4.03 | 3.83 | 3.89 | 3.89 | 118,400 |
Oct. 15, 2020 | 3.87 | 3.97 | 3.83 | 3.95 | 3.95 | 43,300 |
Oct. 14, 2020 | 4.00 | 4.07 | 3.94 | 3.94 | 3.94 | 64,700 |
Oct. 13, 2020 | 3.86 | 4.08 | 3.84 | 3.97 | 3.97 | 165,800 |
Oct. 12, 2020 | 4.03 | 4.06 | 3.76 | 3.92 | 3.92 | 376,400 |
Oct. 09, 2020 | 4.18 | 4.20 | 4.02 | 4.06 | 4.06 | 85,400 |
Oct. 08, 2020 | 4.03 | 4.17 | 3.93 | 4.15 | 4.15 | 134,600 |
Oct. 07, 2020 | 3.93 | 4.01 | 3.80 | 3.96 | 3.96 | 177,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |