Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 16, 2021 | 4.6800 | 4.7000 | 4.5400 | 4.6100 | 4.6100 | 244,500 |
Apr. 15, 2021 | 4.5500 | 4.7000 | 4.4800 | 4.7000 | 4.7000 | 395,200 |
Apr. 14, 2021 | 4.7000 | 4.7000 | 4.5500 | 4.6000 | 4.6000 | 344,600 |
Apr. 13, 2021 | 4.7000 | 4.7000 | 4.4800 | 4.5800 | 4.5800 | 589,200 |
Apr. 12, 2021 | 4.5500 | 4.5600 | 4.3600 | 4.5100 | 4.5100 | 434,100 |
Apr. 09, 2021 | 4.5400 | 4.5400 | 4.3500 | 4.5300 | 4.5300 | 793,100 |
Apr. 08, 2021 | 4.6200 | 4.6200 | 4.4800 | 4.5300 | 4.5300 | 500,800 |
Apr. 07, 2021 | 4.7000 | 4.7000 | 4.5000 | 4.5500 | 4.5500 | 1,278,200 |
Apr. 06, 2021 | 4.7400 | 4.7400 | 4.4300 | 4.5100 | 4.5100 | 1,067,900 |
Apr. 05, 2021 | 4.5100 | 4.8200 | 4.2500 | 4.6900 | 4.6900 | 2,238,600 |
Apr. 01, 2021 | 5.5000 | 5.5600 | 5.4500 | 5.4900 | 5.4900 | 53,300 |
Mar. 31, 2021 | 5.5400 | 5.6500 | 5.5100 | 5.5600 | 5.5600 | 62,200 |
Mar. 30, 2021 | 5.4300 | 5.5900 | 5.3700 | 5.5300 | 5.5300 | 63,500 |
Mar. 29, 2021 | 5.6800 | 5.6800 | 5.4600 | 5.5000 | 5.5000 | 68,600 |
Mar. 26, 2021 | 5.5500 | 5.6200 | 5.4300 | 5.5900 | 5.5900 | 83,000 |
Mar. 25, 2021 | 5.5700 | 5.6200 | 5.3700 | 5.5300 | 5.5300 | 133,400 |
Mar. 24, 2021 | 5.6800 | 5.8200 | 5.5600 | 5.6000 | 5.6000 | 104,400 |
Mar. 23, 2021 | 5.8000 | 5.8800 | 5.6200 | 5.6900 | 5.6900 | 143,300 |
Mar. 22, 2021 | 5.8500 | 5.9600 | 5.7300 | 5.8400 | 5.8400 | 120,600 |
Mar. 19, 2021 | 5.6000 | 5.9000 | 5.5500 | 5.9000 | 5.9000 | 211,400 |
Mar. 18, 2021 | 5.7500 | 5.8600 | 5.6500 | 5.6900 | 5.6900 | 112,800 |
Mar. 17, 2021 | 5.8100 | 5.8400 | 5.7200 | 5.7800 | 5.7800 | 73,700 |
Mar. 16, 2021 | 6.0500 | 6.0500 | 5.7900 | 5.8000 | 5.8000 | 168,100 |
Mar. 15, 2021 | 5.8500 | 6.0700 | 5.8100 | 5.9800 | 5.9800 | 350,600 |
Mar. 12, 2021 | 5.7300 | 5.9500 | 5.5600 | 5.8500 | 5.8500 | 326,400 |
Mar. 11, 2021 | 5.5400 | 5.7500 | 5.4500 | 5.7000 | 5.7000 | 283,400 |
Mar. 10, 2021 | 5.4900 | 5.6800 | 5.4100 | 5.5400 | 5.5400 | 176,800 |
Mar. 09, 2021 | 5.4400 | 5.5000 | 5.3700 | 5.4000 | 5.4000 | 111,400 |
Mar. 08, 2021 | 5.3500 | 5.4400 | 5.2700 | 5.3800 | 5.3800 | 212,900 |
Mar. 05, 2021 | 5.2300 | 5.3200 | 5.1200 | 5.2900 | 5.2900 | 166,700 |
Mar. 04, 2021 | 5.3000 | 5.3600 | 5.0900 | 5.2300 | 5.2300 | 146,300 |
Mar. 03, 2021 | 5.0500 | 5.3600 | 5.0500 | 5.3300 | 5.3300 | 286,500 |
Mar. 02, 2021 | 5.1500 | 5.1700 | 5.0500 | 5.0700 | 5.0700 | 174,100 |
Mar. 01, 2021 | 5.2400 | 5.2400 | 5.1100 | 5.1700 | 5.1700 | 106,900 |
Feb. 26, 2021 | 5.1500 | 5.2000 | 5.0000 | 5.1900 | 5.1900 | 169,800 |
Feb. 25, 2021 | 5.3100 | 5.3600 | 5.1000 | 5.1300 | 5.1300 | 140,700 |
Feb. 24, 2021 | 5.1400 | 5.2700 | 5.0400 | 5.2600 | 5.2600 | 225,300 |
Feb. 23, 2021 | 5.1100 | 5.1200 | 4.9300 | 5.0800 | 5.0800 | 139,800 |
Feb. 22, 2021 | 5.0700 | 5.2300 | 4.9700 | 5.0800 | 5.0800 | 252,300 |
Feb. 19, 2021 | 4.9800 | 5.1000 | 4.9300 | 4.9800 | 4.9800 | 121,400 |
Feb. 18, 2021 | 5.0700 | 5.2000 | 4.8700 | 4.9800 | 4.9800 | 174,300 |
Feb. 17, 2021 | 4.9300 | 5.0800 | 4.7600 | 5.0000 | 5.0000 | 441,100 |
Feb. 16, 2021 | 4.9100 | 5.0900 | 4.5800 | 4.8500 | 4.8500 | 896,800 |
Feb. 12, 2021 | 5.0000 | 5.3500 | 4.8900 | 5.2600 | 5.2600 | 1,096,000 |
Feb. 11, 2021 | 4.7700 | 4.7700 | 4.6200 | 4.6500 | 4.6500 | 95,800 |
Feb. 10, 2021 | 4.8800 | 4.8800 | 4.7000 | 4.7700 | 4.7700 | 126,300 |
Feb. 09, 2021 | 4.8300 | 4.8800 | 4.7700 | 4.8400 | 4.8400 | 113,700 |
Feb. 08, 2021 | 4.8900 | 4.8900 | 4.7600 | 4.7900 | 4.7900 | 102,700 |
Feb. 05, 2021 | 4.7600 | 4.8200 | 4.7200 | 4.7800 | 4.7800 | 85,700 |
Feb. 04, 2021 | 4.7300 | 4.8100 | 4.6400 | 4.7600 | 4.7600 | 219,600 |
Feb. 03, 2021 | 4.6400 | 4.7300 | 4.5100 | 4.7200 | 4.7200 | 214,100 |
Feb. 02, 2021 | 4.7200 | 4.7300 | 4.5600 | 4.6000 | 4.6000 | 223,300 |
Feb. 01, 2021 | 4.5200 | 4.8000 | 4.4900 | 4.6400 | 4.6400 | 226,700 |
Jan. 29, 2021 | 4.7200 | 4.7700 | 4.4100 | 4.5800 | 4.5800 | 371,600 |
Jan. 28, 2021 | 4.5700 | 4.8700 | 4.4800 | 4.7200 | 4.7200 | 283,900 |
Jan. 27, 2021 | 4.6200 | 4.6300 | 4.4000 | 4.4800 | 4.4800 | 254,600 |
Jan. 26, 2021 | 4.7100 | 4.7700 | 4.6200 | 4.6200 | 4.6200 | 146,100 |
Jan. 25, 2021 | 4.8900 | 4.9000 | 4.6300 | 4.7300 | 4.7300 | 330,500 |
Jan. 22, 2021 | 4.9000 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 198,800 |
Jan. 21, 2021 | 4.9200 | 4.9600 | 4.8500 | 4.8500 | 4.8500 | 200,000 |
Jan. 20, 2021 | 5.0200 | 5.0700 | 4.9500 | 4.9500 | 4.9500 | 124,400 |
Jan. 19, 2021 | 5.1000 | 5.1200 | 4.8400 | 5.0000 | 5.0000 | 616,100 |
Jan. 18, 2021 | 5.2300 | 5.2500 | 5.1000 | 5.1000 | 5.1000 | 152,200 |
Jan. 15, 2021 | 5.3300 | 5.3400 | 5.2100 | 5.2200 | 5.2200 | 209,300 |
Jan. 14, 2021 | 5.4000 | 5.4500 | 5.0600 | 5.3200 | 5.3200 | 414,300 |
Jan. 13, 2021 | 5.4800 | 5.5100 | 5.3400 | 5.3700 | 5.3700 | 240,400 |
Jan. 12, 2021 | 5.4400 | 5.5700 | 5.3600 | 5.4500 | 5.4500 | 229,700 |
Jan. 11, 2021 | 5.4400 | 5.4900 | 5.3500 | 5.4000 | 5.4000 | 202,400 |
Jan. 08, 2021 | 5.3500 | 5.4300 | 5.3200 | 5.3500 | 5.3500 | 91,400 |
Jan. 07, 2021 | 5.3500 | 5.4300 | 5.3000 | 5.4000 | 5.4000 | 288,500 |
Jan. 06, 2021 | 5.3600 | 5.4600 | 5.3400 | 5.3400 | 5.3400 | 164,400 |
Jan. 05, 2021 | 5.3100 | 5.4200 | 5.2600 | 5.3600 | 5.3600 | 111,000 |
Jan. 04, 2021 | 5.5000 | 5.5100 | 5.3000 | 5.3200 | 5.3200 | 197,400 |
Dec. 31, 2020 | 5.6000 | 5.6000 | 5.4700 | 5.4900 | 5.4900 | 138,100 |
Dec. 30, 2020 | 5.5900 | 5.6500 | 5.5100 | 5.5700 | 5.5700 | 197,100 |
Dec. 29, 2020 | 5.5900 | 5.6500 | 5.5100 | 5.5600 | 5.5600 | 138,300 |
Dec. 24, 2020 | 5.6000 | 5.6000 | 5.4300 | 5.4900 | 5.4900 | 92,000 |
Dec. 23, 2020 | 5.3300 | 5.6400 | 5.3300 | 5.5800 | 5.5800 | 334,300 |
Dec. 22, 2020 | 5.4200 | 5.5100 | 5.2500 | 5.3300 | 5.3300 | 257,500 |
Dec. 21, 2020 | 5.4100 | 5.5400 | 5.1600 | 5.4600 | 5.4600 | 722,300 |
Dec. 18, 2020 | 5.8000 | 5.8000 | 5.6600 | 5.7200 | 5.7200 | 229,800 |
Dec. 17, 2020 | 5.8900 | 5.8900 | 5.6200 | 5.7900 | 5.7900 | 426,700 |
Dec. 16, 2020 | 6.2100 | 6.2100 | 5.5000 | 5.7600 | 5.7600 | 858,400 |
Dec. 15, 2020 | 5.6500 | 6.3100 | 5.5400 | 6.2200 | 6.2200 | 1,537,400 |
Dec. 14, 2020 | 5.5900 | 5.8800 | 4.9800 | 5.2900 | 5.2900 | 2,079,500 |
Dec. 11, 2020 | 6.0200 | 6.1800 | 5.6900 | 5.8000 | 5.8000 | 621,000 |
Dec. 10, 2020 | 6.0100 | 6.1400 | 5.8600 | 6.0400 | 6.0400 | 393,000 |
Dec. 09, 2020 | 6.4000 | 6.4700 | 6.0100 | 6.0700 | 6.0700 | 490,300 |
Dec. 08, 2020 | 6.1600 | 6.3900 | 6.0300 | 6.3000 | 6.3000 | 509,300 |
Dec. 07, 2020 | 6.4000 | 6.4000 | 6.0300 | 6.0900 | 6.0900 | 403,200 |
Dec. 04, 2020 | 6.4500 | 6.6100 | 6.2600 | 6.3300 | 6.3300 | 514,200 |
Dec. 03, 2020 | 6.1000 | 6.4500 | 6.1000 | 6.3500 | 6.3500 | 560,700 |
Dec. 02, 2020 | 5.9100 | 6.1000 | 5.8700 | 6.0900 | 6.0900 | 373,500 |
Dec. 01, 2020 | 6.0000 | 6.0700 | 5.8300 | 5.9000 | 5.9000 | 362,600 |
Nov. 30, 2020 | 6.0500 | 6.0500 | 5.6900 | 5.8700 | 5.8700 | 1,075,800 |
Nov. 27, 2020 | 5.7500 | 6.0500 | 5.7000 | 6.0000 | 6.0000 | 492,200 |
Nov. 26, 2020 | 5.6800 | 5.7900 | 5.6300 | 5.7100 | 5.7100 | 119,400 |
Nov. 25, 2020 | 5.7800 | 5.7800 | 5.4300 | 5.6900 | 5.6900 | 214,300 |
Nov. 24, 2020 | 5.4500 | 5.8900 | 5.4500 | 5.7300 | 5.7300 | 512,900 |
Nov. 23, 2020 | 5.3600 | 5.4500 | 5.2300 | 5.4300 | 5.4300 | 248,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |