Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 4.0900 | 4.1400 | 4.0400 | 4.0800 | 4.0800 | 36,539,200 |
Jan. 14, 2021 | 4.1200 | 4.2500 | 4.0700 | 4.0900 | 4.0900 | 93,198,600 |
Jan. 13, 2021 | 3.9100 | 3.9800 | 3.9100 | 3.9800 | 3.9800 | 33,763,400 |
Jan. 12, 2021 | 3.9400 | 4.0200 | 3.9300 | 4.0100 | 4.0100 | 26,065,000 |
Jan. 11, 2021 | 3.8400 | 3.9400 | 3.8300 | 3.8700 | 3.8700 | 37,059,400 |
Jan. 08, 2021 | 3.9400 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 23,970,500 |
Jan. 07, 2021 | 4.0100 | 4.0300 | 3.9700 | 3.9900 | 3.9900 | 25,318,000 |
Jan. 06, 2021 | 4.0100 | 4.0900 | 4.0100 | 4.0400 | 4.0400 | 37,467,400 |
Jan. 05, 2021 | 3.9900 | 4.0600 | 3.9500 | 4.0400 | 4.0400 | 38,446,200 |
Jan. 04, 2021 | 3.9900 | 3.9900 | 3.8500 | 3.8900 | 3.8900 | 30,281,400 |
Dec. 31, 2020 | 3.8800 | 3.9300 | 3.8700 | 3.9100 | 3.9100 | 17,076,900 |
Dec. 30, 2020 | 3.9400 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 17,464,600 |
Dec. 29, 2020 | 3.9500 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 19,875,400 |
Dec. 28, 2020 | 3.9000 | 3.9400 | 3.8900 | 3.9000 | 3.9000 | 18,694,700 |
Dec. 24, 2020 | 3.9000 | 3.9200 | 3.8900 | 3.8900 | 3.8900 | 7,298,800 |
Dec. 23, 2020 | 3.8500 | 3.9200 | 3.8500 | 3.8800 | 3.8800 | 27,033,500 |
Dec. 22, 2020 | 3.8700 | 3.9000 | 3.8400 | 3.8800 | 3.8800 | 25,157,100 |
Dec. 21, 2020 | 3.8700 | 3.9200 | 3.8300 | 3.9000 | 3.9000 | 26,116,600 |
Dec. 18, 2020 | 4.0400 | 4.0600 | 3.9800 | 4.0000 | 4.0000 | 20,259,700 |
Dec. 17, 2020 | 4.0900 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 26,082,200 |
Dec. 16, 2020 | 4.0100 | 4.0300 | 3.9800 | 3.9900 | 3.9900 | 19,877,700 |
Dec. 15, 2020 | 4.0600 | 4.1200 | 4.0300 | 4.1000 | 4.1000 | 18,757,000 |
Dec. 14, 2020 | 4.0500 | 4.0700 | 3.9800 | 4.0000 | 4.0000 | 21,093,200 |
Dec. 11, 2020 | 4.0700 | 4.1000 | 4.0000 | 4.0600 | 4.0600 | 34,215,600 |
Dec. 10, 2020 | 4.1300 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 27,951,000 |
Dec. 09, 2020 | 4.2400 | 4.2800 | 4.1800 | 4.1900 | 4.1900 | 31,808,800 |
Dec. 08, 2020 | 4.1000 | 4.2300 | 4.1000 | 4.2200 | 4.2200 | 35,820,000 |
Dec. 07, 2020 | 4.0400 | 4.1000 | 4.0300 | 4.0600 | 4.0600 | 21,546,500 |
Dec. 04, 2020 | 4.0200 | 4.0300 | 3.9900 | 4.0300 | 4.0300 | 19,651,500 |
Dec. 03, 2020 | 4.0300 | 4.0600 | 4.0100 | 4.0200 | 4.0200 | 18,883,600 |
Dec. 02, 2020 | 3.9900 | 4.0600 | 3.9700 | 4.0600 | 4.0600 | 23,692,300 |
Dec. 01, 2020 | 4.0600 | 4.0900 | 4.0500 | 4.0600 | 4.0600 | 20,169,300 |
Nov. 30, 2020 | 4.0800 | 4.1100 | 4.0200 | 4.0300 | 4.0300 | 20,845,200 |
Nov. 27, 2020 | 4.1200 | 4.1400 | 4.1100 | 4.1300 | 4.1300 | 8,288,300 |
Nov. 25, 2020 | 4.0900 | 4.1400 | 4.0800 | 4.1300 | 4.1300 | 16,995,800 |
Nov. 24, 2020 | 4.0300 | 4.1200 | 4.0100 | 4.0700 | 4.0700 | 25,386,800 |
Nov. 23, 2020 | 3.9300 | 3.9800 | 3.9200 | 3.9700 | 3.9700 | 32,393,600 |
Nov. 20, 2020 | 3.9000 | 3.9700 | 3.8900 | 3.9500 | 3.9500 | 29,367,100 |
Nov. 19, 2020 | 3.8600 | 3.9100 | 3.8400 | 3.8900 | 3.8900 | 30,776,700 |
Nov. 18, 2020 | 3.9400 | 3.9800 | 3.9300 | 3.9400 | 3.9400 | 28,103,600 |
Nov. 17, 2020 | 3.8700 | 3.9500 | 3.8500 | 3.9300 | 3.9300 | 27,364,100 |
Nov. 16, 2020 | 3.8700 | 3.9300 | 3.8400 | 3.9000 | 3.9000 | 37,591,800 |
Nov. 13, 2020 | 3.7400 | 3.8600 | 3.7400 | 3.8100 | 3.8100 | 46,253,800 |
Nov. 12, 2020 | 3.7500 | 3.8200 | 3.7200 | 3.7500 | 3.7500 | 46,774,600 |
Nov. 11, 2020 | 3.6800 | 3.7800 | 3.6600 | 3.7500 | 3.7500 | 40,456,000 |
Nov. 10, 2020 | 3.7400 | 3.7600 | 3.6700 | 3.6700 | 3.6700 | 37,387,900 |
Nov. 09, 2020 | 3.7800 | 3.7900 | 3.6200 | 3.6500 | 3.6500 | 49,820,900 |
Nov. 06, 2020 | 3.5100 | 3.5500 | 3.4600 | 3.5200 | 3.5200 | 29,258,000 |
Nov. 05, 2020 | 3.5100 | 3.6100 | 3.5000 | 3.5400 | 3.5400 | 43,167,600 |
Nov. 04, 2020 | 3.4100 | 3.4700 | 3.3600 | 3.4000 | 3.4000 | 38,149,500 |
Nov. 03, 2020 | 3.3100 | 3.4700 | 3.3000 | 3.3900 | 3.3900 | 52,419,300 |
Nov. 02, 2020 | 3.3800 | 3.3800 | 3.2300 | 3.2700 | 3.2700 | 41,682,300 |
Oct. 30, 2020 | 3.3800 | 3.3900 | 3.3200 | 3.3700 | 3.3700 | 65,867,800 |
Oct. 29, 2020 | 3.4400 | 3.4500 | 3.2100 | 3.3500 | 3.3500 | 149,133,000 |
Oct. 28, 2020 | 4.0500 | 4.0900 | 4.0000 | 4.0500 | 4.0500 | 47,238,600 |
Oct. 27, 2020 | 4.2100 | 4.2800 | 4.2100 | 4.2400 | 4.2400 | 24,062,200 |
Oct. 26, 2020 | 4.3000 | 4.3100 | 4.1800 | 4.2300 | 4.2300 | 34,590,500 |
Oct. 23, 2020 | 4.2500 | 4.3100 | 4.2200 | 4.3000 | 4.3000 | 15,898,800 |
Oct. 22, 2020 | 4.3000 | 4.3000 | 4.1900 | 4.2700 | 4.2700 | 33,773,200 |
Oct. 21, 2020 | 4.2700 | 4.3400 | 4.2200 | 4.2800 | 4.2800 | 43,146,600 |
Oct. 20, 2020 | 4.2800 | 4.2800 | 4.1700 | 4.2000 | 4.2000 | 39,536,900 |
Oct. 19, 2020 | 4.1300 | 4.2300 | 4.1200 | 4.1800 | 4.1800 | 36,642,500 |
Oct. 16, 2020 | 4.0400 | 4.0700 | 4.0200 | 4.0300 | 4.0300 | 13,355,000 |
Oct. 15, 2020 | 3.9900 | 4.0400 | 3.9800 | 4.0400 | 4.0400 | 15,456,600 |
Oct. 14, 2020 | 4.0500 | 4.1000 | 4.0300 | 4.0800 | 4.0800 | 20,988,900 |
Oct. 13, 2020 | 4.0700 | 4.0800 | 4.0100 | 4.0400 | 4.0400 | 19,771,400 |
Oct. 12, 2020 | 4.0500 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 18,341,200 |
Oct. 09, 2020 | 4.0700 | 4.1300 | 4.0200 | 4.0300 | 4.0300 | 35,552,900 |
Oct. 08, 2020 | 3.9000 | 3.9800 | 3.8900 | 3.9500 | 3.9500 | 19,386,200 |
Oct. 07, 2020 | 3.9000 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 15,216,500 |
Oct. 06, 2020 | 3.9800 | 4.0000 | 3.8700 | 3.9100 | 3.9100 | 23,824,300 |
Oct. 05, 2020 | 3.9500 | 3.9600 | 3.8800 | 3.9300 | 3.9300 | 15,811,400 |
Oct. 02, 2020 | 3.8000 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | 19,307,700 |
Oct. 01, 2020 | 3.9100 | 3.9200 | 3.8400 | 3.8700 | 3.8700 | 17,028,000 |
Sep. 30, 2020 | 3.9500 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 24,780,800 |
Sep. 29, 2020 | 3.9600 | 4.0400 | 3.9300 | 3.9500 | 3.9500 | 25,047,400 |
Sep. 28, 2020 | 3.8500 | 3.9400 | 3.8300 | 3.9000 | 3.9000 | 28,025,500 |
Sep. 25, 2020 | 3.7800 | 3.7900 | 3.7200 | 3.7800 | 3.7800 | 32,637,600 |
Sep. 24, 2020 | 3.8500 | 3.8800 | 3.8100 | 3.8400 | 3.8400 | 19,266,900 |
Sep. 23, 2020 | 3.9700 | 3.9800 | 3.8700 | 3.8800 | 3.8800 | 19,322,600 |
Sep. 22, 2020 | 3.9600 | 3.9900 | 3.9000 | 3.9800 | 3.9800 | 15,175,300 |
Sep. 21, 2020 | 3.9500 | 3.9700 | 3.8800 | 3.9600 | 3.9600 | 29,189,500 |
Sep. 18, 2020 | 4.1000 | 4.1400 | 4.0400 | 4.0900 | 4.0900 | 20,339,400 |
Sep. 17, 2020 | 4.0800 | 4.1500 | 4.0700 | 4.1400 | 4.1400 | 28,414,600 |
Sep. 16, 2020 | 4.1800 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 30,873,400 |
Sep. 15, 2020 | 4.2000 | 4.2000 | 4.1300 | 4.1600 | 4.1600 | 24,076,200 |
Sep. 14, 2020 | 4.1400 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 21,318,000 |
Sep. 11, 2020 | 4.1300 | 4.1500 | 4.0600 | 4.1000 | 4.1000 | 27,316,100 |
Sep. 10, 2020 | 4.1900 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 35,018,300 |
Sep. 09, 2020 | 4.1900 | 4.2200 | 4.1300 | 4.1400 | 4.1400 | 47,162,700 |
Sep. 08, 2020 | 4.2000 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 67,144,100 |
Sep. 04, 2020 | 4.5200 | 4.5400 | 4.3600 | 4.4800 | 4.4800 | 45,584,000 |
Sep. 03, 2020 | 4.7100 | 4.7100 | 4.4700 | 4.5300 | 4.5300 | 63,168,200 |
Sep. 02, 2020 | 4.7500 | 4.8200 | 4.7000 | 4.7800 | 4.7800 | 31,895,600 |
Sep. 01, 2020 | 4.8500 | 4.8500 | 4.6800 | 4.7300 | 4.7300 | 49,279,000 |
Aug. 31, 2020 | 4.9400 | 4.9400 | 4.8600 | 4.9000 | 4.9000 | 22,437,800 |
Aug. 28, 2020 | 4.9900 | 5.0200 | 4.9300 | 4.9700 | 4.9700 | 20,820,200 |
Aug. 27, 2020 | 5.0200 | 5.0500 | 4.9600 | 5.0100 | 5.0100 | 25,348,600 |
Aug. 26, 2020 | 5.0500 | 5.0700 | 5.0200 | 5.0500 | 5.0500 | 19,752,400 |
Aug. 25, 2020 | 5.0600 | 5.0800 | 5.0000 | 5.0400 | 5.0400 | 13,587,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |