Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 3.2700 | 3.2700 | 3.0400 | 3.2200 | 3.2200 | 3,141,500 |
Mar. 04, 2021 | 3.3400 | 3.3600 | 3.1100 | 3.2000 | 3.2000 | 4,153,900 |
Mar. 03, 2021 | 3.2500 | 3.4300 | 3.2400 | 3.3100 | 3.3100 | 3,877,800 |
Mar. 02, 2021 | 3.2200 | 3.3800 | 3.2000 | 3.2000 | 3.2000 | 3,093,500 |
Mar. 01, 2021 | 3.1300 | 3.2400 | 3.0800 | 3.2000 | 3.2000 | 5,100,000 |
Feb. 26, 2021 | 3.1600 | 3.2800 | 2.9500 | 2.9700 | 2.9700 | 6,548,200 |
Feb. 25, 2021 | 3.3400 | 3.4500 | 3.2000 | 3.2000 | 3.2000 | 4,052,400 |
Feb. 24, 2021 | 3.2400 | 3.3800 | 3.2200 | 3.3300 | 3.3300 | 3,089,300 |
Feb. 23, 2021 | 3.2500 | 3.2900 | 3.0900 | 3.1800 | 3.1800 | 4,228,500 |
Feb. 22, 2021 | 3.3900 | 3.4600 | 3.3000 | 3.3100 | 3.3100 | 3,554,000 |
Feb. 19, 2021 | 3.3300 | 3.4200 | 3.3000 | 3.3400 | 3.3400 | 2,617,800 |
Feb. 18, 2021 | 3.5200 | 3.5200 | 3.3000 | 3.3100 | 3.3100 | 5,301,400 |
Feb. 17, 2021 | 3.6400 | 3.6700 | 3.4900 | 3.6000 | 3.6000 | 4,258,200 |
Feb. 16, 2021 | 3.7200 | 3.8900 | 3.5300 | 3.6800 | 3.6800 | 7,684,000 |
Feb. 12, 2021 | 3.2300 | 3.7000 | 3.2100 | 3.6800 | 3.6800 | 11,730,200 |
Feb. 11, 2021 | 3.2900 | 3.2900 | 3.1400 | 3.2200 | 3.2200 | 2,421,500 |
Feb. 10, 2021 | 3.1800 | 3.3300 | 3.1500 | 3.2600 | 3.2600 | 3,818,800 |
Feb. 09, 2021 | 3.1700 | 3.1800 | 3.0600 | 3.1400 | 3.1400 | 2,650,900 |
Feb. 08, 2021 | 3.2300 | 3.2600 | 3.1200 | 3.1600 | 3.1600 | 2,983,900 |
Feb. 05, 2021 | 3.2100 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 2,934,100 |
Feb. 04, 2021 | 3.2000 | 3.3100 | 3.1200 | 3.1600 | 3.1600 | 3,942,900 |
Feb. 03, 2021 | 3.0200 | 3.1800 | 3.0200 | 3.1700 | 3.1700 | 3,393,800 |
Feb. 02, 2021 | 3.1300 | 3.1300 | 3.0000 | 3.0300 | 3.0300 | 3,168,600 |
Feb. 01, 2021 | 3.0200 | 3.1500 | 2.9800 | 3.0900 | 3.0900 | 4,581,900 |
Jan. 29, 2021 | 2.8500 | 3.2000 | 2.8400 | 2.9600 | 2.9600 | 10,408,800 |
Jan. 28, 2021 | 2.9200 | 2.9600 | 2.8100 | 2.8500 | 2.8500 | 3,721,300 |
Jan. 27, 2021 | 2.8600 | 2.9900 | 2.8300 | 2.9200 | 2.9200 | 3,831,700 |
Jan. 26, 2021 | 2.8600 | 2.9400 | 2.8500 | 2.9100 | 2.9100 | 3,247,600 |
Jan. 25, 2021 | 2.8700 | 2.8800 | 2.7500 | 2.8700 | 2.8700 | 3,750,600 |
Jan. 22, 2021 | 2.8600 | 2.8900 | 2.8300 | 2.8700 | 2.8700 | 1,809,200 |
Jan. 21, 2021 | 2.9000 | 2.9000 | 2.8300 | 2.8800 | 2.8800 | 2,597,300 |
Jan. 20, 2021 | 2.9400 | 2.9700 | 2.8400 | 2.8600 | 2.8600 | 4,044,700 |
Jan. 19, 2021 | 2.9800 | 3.0000 | 2.8800 | 2.9100 | 2.9100 | 4,335,500 |
Jan. 15, 2021 | 3.0200 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 3,255,000 |
Jan. 14, 2021 | 3.0300 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 2,074,900 |
Jan. 13, 2021 | 3.0400 | 3.0500 | 3.0000 | 3.0100 | 3.0100 | 1,741,800 |
Jan. 12, 2021 | 3.0100 | 3.1100 | 2.9800 | 3.0400 | 3.0400 | 2,792,600 |
Jan. 11, 2021 | 3.0200 | 3.0400 | 2.9200 | 2.9800 | 2.9800 | 3,131,200 |
Jan. 08, 2021 | 3.1100 | 3.1500 | 3.0200 | 3.0200 | 3.0200 | 3,126,500 |
Jan. 07, 2021 | 3.0500 | 3.1400 | 3.0500 | 3.0700 | 3.0700 | 3,806,600 |
Jan. 06, 2021 | 3.1200 | 3.1500 | 3.0000 | 3.0300 | 3.0300 | 2,884,500 |
Jan. 05, 2021 | 3.0900 | 3.1500 | 3.0300 | 3.0500 | 3.0500 | 2,726,900 |
Jan. 04, 2021 | 2.9700 | 3.1100 | 2.9700 | 3.0900 | 3.0900 | 3,393,400 |
Dec. 31, 2020 | 3.0100 | 3.0300 | 2.9200 | 2.9500 | 2.9500 | 3,584,100 |
Dec. 30, 2020 | 3.0400 | 3.1000 | 3.0000 | 3.0100 | 3.0100 | 2,264,500 |
Dec. 29, 2020 | 3.0700 | 3.0800 | 3.0000 | 3.0600 | 3.0600 | 4,194,600 |
Dec. 28, 2020 | 3.1700 | 3.1900 | 3.0600 | 3.0800 | 3.0800 | 2,660,600 |
Dec. 24, 2020 | 3.1200 | 3.1700 | 3.1000 | 3.1600 | 3.1600 | 963,200 |
Dec. 23, 2020 | 3.1200 | 3.2400 | 3.1100 | 3.1500 | 3.1500 | 2,545,700 |
Dec. 22, 2020 | 3.1700 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 2,314,800 |
Dec. 21, 2020 | 3.1500 | 3.1900 | 3.0900 | 3.1700 | 3.1700 | 3,247,300 |
Dec. 18, 2020 | 3.3200 | 3.3500 | 3.2500 | 3.2500 | 3.2500 | 2,458,800 |
Dec. 17, 2020 | 3.3200 | 3.3800 | 3.2900 | 3.3200 | 3.3200 | 1,572,400 |
Dec. 16, 2020 | 3.3700 | 3.3900 | 3.3100 | 3.3200 | 3.3200 | 1,352,900 |
Dec. 15, 2020 | 3.3500 | 3.4100 | 3.2900 | 3.3400 | 3.3400 | 1,846,600 |
Dec. 14, 2020 | 3.4600 | 3.4700 | 3.3000 | 3.3000 | 3.3000 | 2,152,000 |
Dec. 11, 2020 | 3.5000 | 3.5200 | 3.3600 | 3.4200 | 3.4200 | 2,130,000 |
Dec. 10, 2020 | 3.2100 | 3.5100 | 3.2000 | 3.5000 | 3.5000 | 4,919,900 |
Dec. 09, 2020 | 3.2600 | 3.2700 | 3.1700 | 3.1900 | 3.1900 | 2,358,700 |
Dec. 08, 2020 | 3.2600 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 1,638,100 |
Dec. 07, 2020 | 3.4500 | 3.4600 | 3.2600 | 3.2900 | 3.2900 | 2,986,900 |
Dec. 04, 2020 | 3.2600 | 3.5400 | 3.2600 | 3.4700 | 3.4700 | 4,904,000 |
Dec. 03, 2020 | 3.1600 | 3.2800 | 3.1600 | 3.2300 | 3.2300 | 2,245,200 |
Dec. 02, 2020 | 3.0600 | 3.3000 | 3.0500 | 3.1500 | 3.1500 | 3,392,800 |
Dec. 01, 2020 | 3.2200 | 3.2300 | 3.0500 | 3.0500 | 3.0500 | 3,006,800 |
Dec. 01, 2020 | 0.04 Dividend | |||||
Nov. 30, 2020 | 3.3500 | 3.3600 | 3.1800 | 3.1900 | 3.1500 | 3,226,200 |
Nov. 27, 2020 | 3.4000 | 3.4100 | 3.3000 | 3.3200 | 3.2784 | 1,316,400 |
Nov. 25, 2020 | 3.4000 | 3.4600 | 3.3000 | 3.3800 | 3.3376 | 1,756,900 |
Nov. 24, 2020 | 3.4000 | 3.5100 | 3.3900 | 3.4100 | 3.3672 | 2,470,600 |
Nov. 23, 2020 | 3.3000 | 3.4300 | 3.2700 | 3.3700 | 3.3277 | 2,823,300 |
Nov. 20, 2020 | 3.2300 | 3.3100 | 3.1900 | 3.3100 | 3.2685 | 1,919,100 |
Nov. 19, 2020 | 3.1100 | 3.2500 | 3.0900 | 3.2500 | 3.2092 | 2,144,200 |
Nov. 18, 2020 | 3.2700 | 3.2800 | 3.0800 | 3.0800 | 3.0414 | 2,854,800 |
Nov. 17, 2020 | 3.2000 | 3.3000 | 3.1400 | 3.2700 | 3.2290 | 3,247,100 |
Nov. 16, 2020 | 3.1700 | 3.2700 | 3.0500 | 3.2600 | 3.2191 | 3,166,500 |
Nov. 13, 2020 | 3.1000 | 3.2200 | 3.0400 | 3.1800 | 3.1401 | 1,745,700 |
Nov. 12, 2020 | 3.2500 | 3.2500 | 3.0100 | 3.0500 | 3.0118 | 2,166,300 |
Nov. 11, 2020 | 3.3200 | 3.3300 | 3.2300 | 3.2500 | 3.2092 | 1,789,400 |
Nov. 10, 2020 | 3.1700 | 3.3300 | 3.1700 | 3.2800 | 3.2389 | 2,954,600 |
Nov. 09, 2020 | 3.1000 | 3.2200 | 3.0800 | 3.1300 | 3.0908 | 3,502,800 |
Nov. 06, 2020 | 3.0100 | 3.0900 | 2.8900 | 2.9100 | 2.8735 | 2,013,800 |
Nov. 05, 2020 | 2.9300 | 3.0600 | 2.8900 | 2.9900 | 2.9525 | 1,921,700 |
Nov. 04, 2020 | 2.9600 | 2.9800 | 2.8400 | 2.8900 | 2.8538 | 1,448,300 |
Nov. 03, 2020 | 3.0600 | 3.1100 | 2.9100 | 2.9500 | 2.9130 | 1,771,500 |
Nov. 02, 2020 | 2.9500 | 3.0700 | 2.9300 | 3.0000 | 2.9624 | 1,829,400 |
Oct. 30, 2020 | 2.9700 | 2.9700 | 2.8000 | 2.9100 | 2.8735 | 1,964,600 |
Oct. 29, 2020 | 2.9200 | 3.0000 | 2.7500 | 2.9900 | 2.9525 | 2,014,100 |
Oct. 28, 2020 | 3.0000 | 3.0000 | 2.8600 | 2.9000 | 2.8636 | 2,425,000 |
Oct. 27, 2020 | 3.1400 | 3.1700 | 3.0300 | 3.0500 | 3.0118 | 1,820,500 |
Oct. 26, 2020 | 3.1100 | 3.1600 | 3.0100 | 3.1300 | 3.0908 | 2,675,500 |
Oct. 23, 2020 | 3.2600 | 3.2900 | 3.1300 | 3.1700 | 3.1303 | 2,607,100 |
Oct. 22, 2020 | 3.3100 | 3.3500 | 3.2600 | 3.2800 | 3.2389 | 1,718,200 |
Oct. 21, 2020 | 3.3500 | 3.3500 | 3.2600 | 3.3000 | 3.2586 | 1,574,700 |
Oct. 20, 2020 | 3.4200 | 3.4300 | 3.3700 | 3.3900 | 3.3475 | 1,590,000 |
Oct. 19, 2020 | 3.5300 | 3.5500 | 3.3700 | 3.3800 | 3.3376 | 1,891,100 |
Oct. 16, 2020 | 3.6300 | 3.6300 | 3.5000 | 3.5000 | 3.4561 | 2,048,600 |
Oct. 15, 2020 | 3.5500 | 3.6900 | 3.5300 | 3.6500 | 3.6042 | 1,455,300 |
Oct. 14, 2020 | 3.5500 | 3.6700 | 3.5400 | 3.6100 | 3.5647 | 1,915,700 |
Oct. 13, 2020 | 3.4800 | 3.5700 | 3.4300 | 3.5600 | 3.5154 | 1,558,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |