Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 4.3200 | 4.3500 | 4.2600 | 4.3000 | 4.3000 | 945,100 |
Jan. 14, 2021 | 4.3500 | 4.4100 | 4.3500 | 4.3900 | 4.3900 | 823,300 |
Jan. 13, 2021 | 4.3400 | 4.3700 | 4.3100 | 4.3500 | 4.3500 | 956,400 |
Jan. 12, 2021 | 4.4200 | 4.4400 | 4.3700 | 4.4300 | 4.4300 | 1,129,500 |
Jan. 11, 2021 | 4.2900 | 4.4000 | 4.2700 | 4.3900 | 4.3900 | 975,500 |
Jan. 08, 2021 | 4.4700 | 4.4700 | 4.3900 | 4.4600 | 4.4600 | 815,000 |
Jan. 07, 2021 | 4.4700 | 4.5400 | 4.4600 | 4.5000 | 4.5000 | 819,600 |
Jan. 06, 2021 | 4.4100 | 4.5700 | 4.3800 | 4.5200 | 4.5200 | 1,613,400 |
Jan. 05, 2021 | 4.1900 | 4.2700 | 4.1800 | 4.2600 | 4.2600 | 1,228,100 |
Jan. 04, 2021 | 4.3500 | 4.3600 | 4.2200 | 4.2500 | 4.2500 | 1,092,400 |
Dec. 31, 2020 | 4.5100 | 4.5600 | 4.4800 | 4.5200 | 4.5200 | 795,500 |
Dec. 30, 2020 | 4.5100 | 4.5400 | 4.4400 | 4.4500 | 4.4500 | 783,100 |
Dec. 29, 2020 | 4.4100 | 4.4300 | 4.3500 | 4.3700 | 4.3700 | 624,900 |
Dec. 28, 2020 | 4.5900 | 4.5900 | 4.4700 | 4.4700 | 4.4700 | 680,700 |
Dec. 24, 2020 | 4.5400 | 4.5400 | 4.4500 | 4.4600 | 4.4600 | 590,200 |
Dec. 23, 2020 | 4.3700 | 4.5200 | 4.3700 | 4.4800 | 4.4800 | 1,847,700 |
Dec. 22, 2020 | 4.1900 | 4.2600 | 4.1700 | 4.1900 | 4.1900 | 1,265,700 |
Dec. 21, 2020 | 3.9800 | 4.1400 | 3.9700 | 4.1000 | 4.1000 | 1,890,800 |
Dec. 18, 2020 | 4.2600 | 4.2700 | 4.1800 | 4.2100 | 4.2100 | 837,400 |
Dec. 17, 2020 | 4.4500 | 4.4900 | 4.3700 | 4.3700 | 4.3700 | 904,100 |
Dec. 16, 2020 | 4.3800 | 4.3900 | 4.3000 | 4.3200 | 4.3200 | 1,026,500 |
Dec. 15, 2020 | 4.1900 | 4.3400 | 4.1600 | 4.2800 | 4.2800 | 1,422,400 |
Dec. 14, 2020 | 4.2500 | 4.2500 | 4.1300 | 4.1300 | 4.1300 | 1,387,400 |
Dec. 11, 2020 | 3.9700 | 4.0300 | 3.9200 | 3.9400 | 3.9400 | 2,105,900 |
Dec. 10, 2020 | 4.1700 | 4.3800 | 4.1600 | 4.2900 | 4.2900 | 1,968,300 |
Dec. 09, 2020 | 4.4700 | 4.5000 | 4.4300 | 4.4700 | 4.4700 | 1,082,200 |
Dec. 08, 2020 | 4.4100 | 4.4500 | 4.3800 | 4.4300 | 4.4300 | 614,600 |
Dec. 07, 2020 | 4.3800 | 4.4300 | 4.3300 | 4.4100 | 4.4100 | 1,118,100 |
Dec. 04, 2020 | 4.6100 | 4.6300 | 4.5500 | 4.5900 | 4.5900 | 2,150,600 |
Dec. 03, 2020 | 4.5100 | 4.5900 | 4.4900 | 4.5300 | 4.5300 | 935,800 |
Dec. 02, 2020 | 4.3200 | 4.4200 | 4.3100 | 4.4200 | 4.4200 | 966,700 |
Dec. 01, 2020 | 4.2500 | 4.4100 | 4.2300 | 4.3800 | 4.3800 | 1,301,200 |
Nov. 30, 2020 | 4.2300 | 4.2300 | 4.0300 | 4.0400 | 4.0400 | 875,200 |
Nov. 27, 2020 | 4.2500 | 4.3000 | 4.2400 | 4.2900 | 4.2900 | 575,700 |
Nov. 25, 2020 | 4.2900 | 4.3700 | 4.2500 | 4.3700 | 4.3700 | 930,000 |
Nov. 24, 2020 | 4.3500 | 4.4700 | 4.3500 | 4.4700 | 4.4700 | 1,557,500 |
Nov. 23, 2020 | 4.1700 | 4.2300 | 4.1400 | 4.2000 | 4.2000 | 1,182,000 |
Nov. 20, 2020 | 4.1000 | 4.1300 | 4.0800 | 4.1100 | 4.1100 | 640,200 |
Nov. 19, 2020 | 4.1000 | 4.1500 | 4.0800 | 4.1300 | 4.1300 | 590,900 |
Nov. 18, 2020 | 4.1200 | 4.1800 | 4.0800 | 4.0900 | 4.0900 | 1,014,100 |
Nov. 17, 2020 | 4.0300 | 4.1100 | 4.0200 | 4.1000 | 4.1000 | 1,099,200 |
Nov. 16, 2020 | 3.9600 | 4.0100 | 3.9300 | 4.0100 | 4.0100 | 960,000 |
Nov. 13, 2020 | 3.8600 | 3.9000 | 3.8400 | 3.8500 | 3.8500 | 630,300 |
Nov. 12, 2020 | 3.6700 | 3.7500 | 3.6400 | 3.7100 | 3.7100 | 640,600 |
Nov. 11, 2020 | 3.8000 | 3.8500 | 3.7800 | 3.7900 | 3.7900 | 1,199,500 |
Nov. 10, 2020 | 3.6900 | 3.7900 | 3.6900 | 3.7100 | 3.7100 | 1,796,300 |
Nov. 09, 2020 | 3.6300 | 3.6900 | 3.5200 | 3.6600 | 3.6600 | 2,417,700 |
Nov. 06, 2020 | 3.3000 | 3.3100 | 3.2300 | 3.2300 | 3.2300 | 474,500 |
Nov. 05, 2020 | 3.2000 | 3.2700 | 3.2000 | 3.2500 | 3.2500 | 756,900 |
Nov. 04, 2020 | 3.2500 | 3.2600 | 3.2000 | 3.2200 | 3.2200 | 1,164,600 |
Nov. 03, 2020 | 3.2800 | 3.3500 | 3.2700 | 3.3200 | 3.3200 | 1,412,300 |
Nov. 02, 2020 | 3.0700 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 1,102,400 |
Oct. 30, 2020 | 3.1800 | 3.2000 | 3.1000 | 3.1900 | 3.1900 | 1,943,500 |
Oct. 29, 2020 | 2.9900 | 3.0500 | 2.9500 | 3.0400 | 3.0400 | 1,373,100 |
Oct. 28, 2020 | 2.9600 | 2.9800 | 2.9300 | 2.9500 | 2.9500 | 487,900 |
Oct. 27, 2020 | 3.1600 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 512,300 |
Oct. 26, 2020 | 3.1700 | 3.1900 | 3.1300 | 3.1800 | 3.1800 | 852,800 |
Oct. 23, 2020 | 3.1900 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 784,200 |
Oct. 22, 2020 | 3.0400 | 3.1300 | 3.0300 | 3.1000 | 3.1000 | 1,026,500 |
Oct. 21, 2020 | 2.9900 | 3.0700 | 2.9900 | 3.0200 | 3.0200 | 821,700 |
Oct. 20, 2020 | 2.9400 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 610,400 |
Oct. 19, 2020 | 2.8900 | 2.9800 | 2.8900 | 2.9300 | 2.9300 | 712,000 |
Oct. 16, 2020 | 2.8300 | 2.9100 | 2.8300 | 2.9000 | 2.9000 | 625,500 |
Oct. 15, 2020 | 2.7900 | 2.8500 | 2.7800 | 2.8300 | 2.8300 | 464,700 |
Oct. 14, 2020 | 2.8600 | 2.8800 | 2.8200 | 2.8400 | 2.8400 | 892,300 |
Oct. 13, 2020 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 1,229,900 |
Oct. 12, 2020 | 2.9400 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 596,500 |
Oct. 09, 2020 | 2.9600 | 2.9700 | 2.9200 | 2.9300 | 2.9300 | 605,600 |
Oct. 08, 2020 | 2.9100 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 773,900 |
Oct. 07, 2020 | 2.9300 | 2.9600 | 2.8800 | 2.9200 | 2.9200 | 775,000 |
Oct. 06, 2020 | 2.9400 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 2,080,300 |
Oct. 05, 2020 | 2.8200 | 2.8500 | 2.8100 | 2.8500 | 2.8500 | 1,237,000 |
Oct. 02, 2020 | 2.7400 | 2.8500 | 2.7400 | 2.8400 | 2.8400 | 1,089,400 |
Oct. 01, 2020 | 2.7200 | 2.7400 | 2.6800 | 2.7300 | 2.7300 | 1,408,700 |
Sep. 30, 2020 | 2.7200 | 2.7300 | 2.6800 | 2.6900 | 2.6900 | 1,183,000 |
Sep. 29, 2020 | 2.6800 | 2.7000 | 2.6100 | 2.6400 | 2.6400 | 1,757,600 |
Sep. 28, 2020 | 2.6900 | 2.7400 | 2.6900 | 2.7200 | 2.7200 | 1,180,400 |
Sep. 25, 2020 | 2.5000 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 1,266,700 |
Sep. 24, 2020 | 2.5300 | 2.5600 | 2.5000 | 2.5100 | 2.5100 | 1,969,100 |
Sep. 23, 2020 | 2.5200 | 2.5500 | 2.4200 | 2.4300 | 2.4300 | 2,934,500 |
Sep. 22, 2020 | 2.4500 | 2.4900 | 2.4100 | 2.4400 | 2.4400 | 2,058,400 |
Sep. 21, 2020 | 2.3700 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 1,972,000 |
Sep. 18, 2020 | 2.5200 | 2.5200 | 2.4700 | 2.4900 | 2.4900 | 1,331,500 |
Sep. 17, 2020 | 2.5600 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 739,000 |
Sep. 16, 2020 | 2.5900 | 2.6900 | 2.5800 | 2.6500 | 2.6500 | 1,153,200 |
Sep. 15, 2020 | 2.6200 | 2.6300 | 2.5600 | 2.5700 | 2.5700 | 1,870,400 |
Sep. 14, 2020 | 2.6300 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 1,064,600 |
Sep. 11, 2020 | 2.6200 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | 858,100 |
Sep. 10, 2020 | 2.7200 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 1,268,600 |
Sep. 09, 2020 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 1,419,300 |
Sep. 08, 2020 | 2.7000 | 2.7300 | 2.6800 | 2.7000 | 2.7000 | 1,065,600 |
Sep. 04, 2020 | 2.8700 | 2.8900 | 2.8000 | 2.8600 | 2.8600 | 1,005,900 |
Sep. 03, 2020 | 2.8300 | 2.8700 | 2.7400 | 2.7500 | 2.7500 | 980,200 |
Sep. 02, 2020 | 2.8000 | 2.8200 | 2.7600 | 2.7900 | 2.7900 | 1,636,700 |
Sep. 01, 2020 | 2.8900 | 2.9200 | 2.8200 | 2.8400 | 2.8400 | 1,747,800 |
Aug. 31, 2020 | 2.9600 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 777,600 |
Aug. 28, 2020 | 3.0100 | 3.0200 | 2.9800 | 2.9900 | 2.9900 | 3,478,200 |
Aug. 27, 2020 | 2.9900 | 3.0200 | 2.9400 | 2.9400 | 2.9400 | 820,300 |
Aug. 26, 2020 | 3.0100 | 3.0300 | 2.9900 | 3.0000 | 3.0000 | 450,700 |
Aug. 25, 2020 | 2.9800 | 3.0100 | 2.9300 | 2.9700 | 2.9700 | 489,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |