Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 20, 2021 | 7.25 | 7.47 | 7.14 | 7.23 | 7.23 | 252,015 |
Jan. 19, 2021 | 7.05 | 7.42 | 7.05 | 7.29 | 7.29 | 341,179 |
Jan. 18, 2021 | 7.29 | 7.29 | 7.03 | 7.05 | 7.05 | 94,312 |
Jan. 15, 2021 | 7.64 | 7.64 | 7.08 | 7.24 | 7.24 | 573,736 |
Jan. 14, 2021 | 7.55 | 7.58 | 7.40 | 7.41 | 7.41 | 458,699 |
Jan. 13, 2021 | 7.42 | 7.68 | 7.39 | 7.45 | 7.45 | 1,071,911 |
Jan. 12, 2021 | 7.01 | 7.65 | 7.01 | 7.31 | 7.31 | 3,794,517 |
Jan. 11, 2021 | 7.83 | 8.09 | 7.49 | 8.05 | 8.05 | 1,064,195 |
Jan. 08, 2021 | 7.73 | 7.86 | 7.47 | 7.71 | 7.71 | 381,276 |
Jan. 07, 2021 | 7.69 | 7.81 | 7.54 | 7.69 | 7.69 | 586,166 |
Jan. 06, 2021 | 7.55 | 8.00 | 7.16 | 7.20 | 7.20 | 853,517 |
Jan. 05, 2021 | 6.96 | 7.15 | 6.76 | 7.06 | 7.06 | 445,543 |
Jan. 04, 2021 | 7.15 | 7.27 | 6.73 | 6.86 | 6.86 | 299,032 |
Dec. 31, 2020 | 7.29 | 7.30 | 7.05 | 7.09 | 7.09 | 206,787 |
Dec. 30, 2020 | 6.98 | 7.26 | 6.95 | 7.22 | 7.22 | 294,018 |
Dec. 29, 2020 | 7.45 | 7.60 | 6.87 | 7.01 | 7.01 | 639,493 |
Dec. 24, 2020 | 7.74 | 7.74 | 7.48 | 7.54 | 7.54 | 155,865 |
Dec. 23, 2020 | 7.99 | 7.99 | 7.46 | 7.74 | 7.74 | 370,806 |
Dec. 22, 2020 | 7.68 | 8.06 | 7.66 | 7.91 | 7.91 | 491,643 |
Dec. 21, 2020 | 7.27 | 7.70 | 7.27 | 7.67 | 7.67 | 238,415 |
Dec. 18, 2020 | 7.45 | 7.53 | 7.24 | 7.35 | 7.35 | 192,558 |
Dec. 17, 2020 | 7.50 | 7.61 | 7.25 | 7.49 | 7.49 | 291,448 |
Dec. 16, 2020 | 6.75 | 7.59 | 6.74 | 7.56 | 7.56 | 477,367 |
Dec. 15, 2020 | 6.87 | 7.08 | 6.42 | 6.75 | 6.75 | 518,729 |
Dec. 14, 2020 | 7.30 | 7.47 | 6.94 | 7.00 | 7.00 | 439,014 |
Dec. 11, 2020 | 7.55 | 7.65 | 7.11 | 7.21 | 7.21 | 329,953 |
Dec. 10, 2020 | 7.10 | 7.65 | 7.03 | 7.43 | 7.43 | 266,551 |
Dec. 09, 2020 | 7.60 | 7.93 | 7.12 | 7.26 | 7.26 | 637,940 |
Dec. 08, 2020 | 7.75 | 7.93 | 7.27 | 7.49 | 7.49 | 627,603 |
Dec. 07, 2020 | 7.42 | 8.20 | 7.42 | 7.74 | 7.74 | 1,236,367 |
Dec. 04, 2020 | 6.84 | 7.45 | 6.84 | 7.42 | 7.42 | 1,263,646 |
Dec. 03, 2020 | 6.40 | 6.84 | 6.40 | 6.67 | 6.67 | 528,250 |
Dec. 02, 2020 | 6.26 | 6.53 | 6.20 | 6.41 | 6.41 | 345,491 |
Dec. 01, 2020 | 6.53 | 6.89 | 6.14 | 6.19 | 6.19 | 833,305 |
Nov. 30, 2020 | 5.93 | 6.54 | 5.92 | 6.50 | 6.50 | 1,169,284 |
Nov. 27, 2020 | 5.62 | 6.07 | 5.62 | 5.81 | 5.81 | 588,271 |
Nov. 26, 2020 | 5.96 | 6.01 | 5.44 | 5.69 | 5.69 | 260,052 |
Nov. 25, 2020 | 5.49 | 5.88 | 5.22 | 5.83 | 5.83 | 856,417 |
Nov. 24, 2020 | 5.30 | 5.54 | 5.18 | 5.49 | 5.49 | 602,331 |
Nov. 23, 2020 | 5.04 | 5.16 | 5.03 | 5.13 | 5.13 | 393,609 |
Nov. 20, 2020 | 4.85 | 5.04 | 4.85 | 4.93 | 4.93 | 214,836 |
Nov. 19, 2020 | 4.98 | 5.04 | 4.83 | 4.83 | 4.83 | 168,637 |
Nov. 18, 2020 | 4.90 | 5.01 | 4.90 | 4.98 | 4.98 | 226,041 |
Nov. 17, 2020 | 4.76 | 4.92 | 4.75 | 4.91 | 4.91 | 259,988 |
Nov. 16, 2020 | 4.64 | 4.85 | 4.62 | 4.76 | 4.76 | 406,036 |
Nov. 13, 2020 | 4.62 | 4.71 | 4.46 | 4.61 | 4.61 | 173,476 |
Nov. 12, 2020 | 4.82 | 4.87 | 4.59 | 4.63 | 4.63 | 230,415 |
Nov. 11, 2020 | 4.86 | 4.92 | 4.77 | 4.83 | 4.83 | 116,480 |
Nov. 10, 2020 | 4.95 | 5.09 | 4.82 | 4.85 | 4.85 | 254,856 |
Nov. 09, 2020 | 5.15 | 5.25 | 4.94 | 4.96 | 4.96 | 342,012 |
Nov. 06, 2020 | 5.00 | 5.29 | 4.80 | 4.83 | 4.83 | 1,038,934 |
Nov. 05, 2020 | 4.57 | 4.96 | 4.56 | 4.89 | 4.89 | 729,002 |
Nov. 04, 2020 | 4.48 | 4.68 | 4.47 | 4.49 | 4.49 | 354,209 |
Nov. 03, 2020 | 4.36 | 4.53 | 4.36 | 4.52 | 4.52 | 203,024 |
Nov. 02, 2020 | 4.33 | 4.50 | 4.25 | 4.41 | 4.41 | 217,220 |
Oct. 30, 2020 | 4.35 | 4.35 | 4.01 | 4.24 | 4.24 | 289,282 |
Oct. 29, 2020 | 4.20 | 4.42 | 4.20 | 4.39 | 4.39 | 269,857 |
Oct. 28, 2020 | 4.38 | 4.50 | 4.19 | 4.26 | 4.26 | 408,448 |
Oct. 27, 2020 | 4.73 | 4.73 | 4.46 | 4.47 | 4.47 | 206,938 |
Oct. 26, 2020 | 4.72 | 4.77 | 4.58 | 4.72 | 4.72 | 436,287 |
Oct. 23, 2020 | 4.71 | 4.77 | 4.65 | 4.72 | 4.72 | 434,867 |
Oct. 22, 2020 | 4.65 | 4.85 | 4.55 | 4.58 | 4.58 | 1,378,883 |
Oct. 21, 2020 | 4.44 | 4.49 | 4.34 | 4.47 | 4.47 | 288,226 |
Oct. 20, 2020 | 4.28 | 4.42 | 4.28 | 4.41 | 4.41 | 1,124,693 |
Oct. 19, 2020 | 5.15 | 5.29 | 4.83 | 4.94 | 4.94 | 343,526 |
Oct. 16, 2020 | 4.94 | 5.28 | 4.94 | 5.10 | 5.10 | 502,103 |
Oct. 15, 2020 | 4.75 | 4.97 | 4.70 | 4.90 | 4.90 | 441,562 |
Oct. 14, 2020 | 4.58 | 4.80 | 4.58 | 4.78 | 4.78 | 187,172 |
Oct. 13, 2020 | 4.60 | 4.60 | 4.36 | 4.56 | 4.56 | 175,246 |
Oct. 09, 2020 | 4.46 | 4.59 | 4.43 | 4.55 | 4.55 | 143,713 |
Oct. 08, 2020 | 4.46 | 4.49 | 4.34 | 4.46 | 4.46 | 307,945 |
Oct. 07, 2020 | 4.19 | 4.39 | 4.17 | 4.39 | 4.39 | 700,063 |
Oct. 06, 2020 | 3.77 | 4.24 | 3.77 | 3.94 | 3.94 | 370,730 |
Oct. 05, 2020 | 3.68 | 3.83 | 3.67 | 3.70 | 3.70 | 89,767 |
Oct. 02, 2020 | 3.66 | 3.72 | 3.57 | 3.65 | 3.65 | 100,476 |
Oct. 01, 2020 | 3.73 | 3.84 | 3.72 | 3.73 | 3.73 | 80,214 |
Sep. 30, 2020 | 3.75 | 3.87 | 3.75 | 3.76 | 3.76 | 96,134 |
Sep. 29, 2020 | 3.72 | 3.88 | 3.72 | 3.80 | 3.80 | 87,083 |
Sep. 28, 2020 | 3.65 | 3.96 | 3.65 | 3.85 | 3.85 | 167,388 |
Sep. 25, 2020 | 3.61 | 3.75 | 3.55 | 3.62 | 3.62 | 353,161 |
Sep. 24, 2020 | 3.75 | 3.91 | 3.48 | 3.64 | 3.64 | 558,538 |
Sep. 23, 2020 | 3.99 | 4.05 | 3.73 | 3.76 | 3.76 | 452,641 |
Sep. 22, 2020 | 4.00 | 4.07 | 3.94 | 4.00 | 4.00 | 249,768 |
Sep. 21, 2020 | 4.07 | 4.10 | 3.99 | 4.00 | 4.00 | 310,338 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 4.06 | 4.10 | 3.98 | 4.07 | 4.07 | 142,209 |
Sep. 16, 2020 | 4.13 | 4.20 | 4.08 | 4.10 | 4.10 | 192,143 |
Sep. 15, 2020 | 4.25 | 4.29 | 4.14 | 4.16 | 4.16 | 228,732 |
Sep. 14, 2020 | 4.20 | 4.35 | 4.20 | 4.27 | 4.27 | 174,335 |
Sep. 11, 2020 | 4.16 | 4.25 | 4.16 | 4.21 | 4.21 | 330,274 |
Sep. 10, 2020 | 4.22 | 4.28 | 4.07 | 4.13 | 4.13 | 293,551 |
Sep. 09, 2020 | 4.12 | 4.29 | 4.12 | 4.20 | 4.20 | 132,129 |
Sep. 08, 2020 | 4.22 | 4.40 | 4.03 | 4.15 | 4.15 | 295,092 |
Sep. 04, 2020 | 4.39 | 4.44 | 3.93 | 4.31 | 4.31 | 596,326 |
Sep. 03, 2020 | 4.65 | 4.70 | 4.27 | 4.48 | 4.48 | 419,997 |
Sep. 02, 2020 | 4.60 | 4.68 | 4.52 | 4.60 | 4.60 | 437,931 |
Sep. 01, 2020 | 4.57 | 4.69 | 4.14 | 4.40 | 4.40 | 509,693 |
Aug. 31, 2020 | 4.43 | 4.71 | 4.41 | 4.54 | 4.54 | 553,609 |
Aug. 28, 2020 | 4.35 | 4.44 | 4.05 | 4.40 | 4.40 | 317,644 |
Aug. 27, 2020 | 4.68 | 4.75 | 4.30 | 4.34 | 4.34 | 382,569 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |