Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 8.18 | 8.24 | 7.53 | 8.09 | 8.09 | 912,400 |
Jan. 21, 2021 | 8.03 | 9.65 | 7.92 | 8.87 | 8.87 | 2,041,800 |
Jan. 20, 2021 | 7.76 | 8.11 | 7.66 | 7.97 | 7.97 | 240,000 |
Jan. 19, 2021 | 7.42 | 7.99 | 7.33 | 7.79 | 7.79 | 312,300 |
Jan. 15, 2021 | 7.07 | 7.52 | 6.88 | 7.33 | 7.33 | 404,100 |
Jan. 14, 2021 | 6.97 | 7.42 | 6.97 | 7.19 | 7.19 | 322,400 |
Jan. 13, 2021 | 7.03 | 7.07 | 6.87 | 6.95 | 6.95 | 141,000 |
Jan. 12, 2021 | 6.69 | 7.13 | 6.69 | 7.03 | 7.03 | 384,500 |
Jan. 11, 2021 | 7.23 | 7.29 | 6.83 | 6.95 | 6.95 | 257,900 |
Jan. 08, 2021 | 7.25 | 7.37 | 7.22 | 7.23 | 7.23 | 174,700 |
Jan. 07, 2021 | 7.29 | 7.36 | 7.06 | 7.23 | 7.23 | 221,500 |
Jan. 06, 2021 | 6.83 | 7.45 | 6.83 | 7.13 | 7.13 | 451,600 |
Jan. 05, 2021 | 6.62 | 6.84 | 6.47 | 6.75 | 6.75 | 223,900 |
Jan. 04, 2021 | 6.90 | 6.96 | 6.60 | 6.62 | 6.62 | 199,600 |
Dec. 31, 2020 | 6.69 | 6.97 | 6.68 | 6.84 | 6.84 | 222,700 |
Dec. 30, 2020 | 6.84 | 6.88 | 6.67 | 6.74 | 6.74 | 281,600 |
Dec. 29, 2020 | 6.91 | 7.00 | 6.76 | 6.79 | 6.79 | 250,400 |
Dec. 28, 2020 | 7.00 | 7.00 | 6.60 | 6.87 | 6.87 | 277,100 |
Dec. 24, 2020 | 7.01 | 7.06 | 6.82 | 6.93 | 6.93 | 115,200 |
Dec. 23, 2020 | 6.98 | 7.15 | 6.93 | 6.96 | 6.96 | 265,000 |
Dec. 22, 2020 | 6.92 | 6.98 | 6.78 | 6.92 | 6.92 | 163,200 |
Dec. 21, 2020 | 6.85 | 7.00 | 6.75 | 6.91 | 6.91 | 180,000 |
Dec. 18, 2020 | 6.83 | 7.17 | 6.80 | 6.92 | 6.92 | 317,800 |
Dec. 17, 2020 | 6.88 | 6.95 | 6.78 | 6.85 | 6.85 | 145,700 |
Dec. 16, 2020 | 6.93 | 6.98 | 6.80 | 6.83 | 6.83 | 211,300 |
Dec. 15, 2020 | 6.80 | 6.95 | 6.67 | 6.89 | 6.89 | 229,800 |
Dec. 14, 2020 | 7.13 | 7.16 | 6.79 | 6.82 | 6.82 | 414,000 |
Dec. 11, 2020 | 7.13 | 7.22 | 7.01 | 7.12 | 7.12 | 187,600 |
Dec. 10, 2020 | 6.96 | 7.20 | 6.87 | 7.13 | 7.13 | 492,600 |
Dec. 09, 2020 | 7.26 | 7.39 | 6.97 | 6.99 | 6.99 | 761,100 |
Dec. 08, 2020 | 7.21 | 7.59 | 7.13 | 7.20 | 7.20 | 368,200 |
Dec. 07, 2020 | 7.14 | 7.20 | 6.73 | 7.18 | 7.18 | 387,100 |
Dec. 04, 2020 | 7.00 | 7.11 | 6.62 | 7.09 | 7.09 | 697,300 |
Dec. 03, 2020 | 7.34 | 7.35 | 6.91 | 6.92 | 6.92 | 411,900 |
Dec. 02, 2020 | 7.69 | 7.69 | 7.23 | 7.35 | 7.35 | 276,500 |
Dec. 01, 2020 | 7.57 | 7.70 | 7.45 | 7.63 | 7.63 | 300,400 |
Nov. 30, 2020 | 7.72 | 7.76 | 7.41 | 7.50 | 7.50 | 241,900 |
Nov. 27, 2020 | 7.71 | 7.80 | 7.53 | 7.73 | 7.73 | 126,300 |
Nov. 25, 2020 | 7.77 | 7.86 | 7.49 | 7.71 | 7.71 | 244,600 |
Nov. 24, 2020 | 7.67 | 7.96 | 7.40 | 7.77 | 7.77 | 389,500 |
Nov. 23, 2020 | 8.23 | 8.35 | 7.35 | 7.71 | 7.71 | 919,700 |
Nov. 20, 2020 | 8.14 | 8.27 | 8.05 | 8.17 | 8.17 | 187,900 |
Nov. 19, 2020 | 7.96 | 8.21 | 7.80 | 8.20 | 8.20 | 266,800 |
Nov. 18, 2020 | 7.84 | 8.21 | 7.84 | 8.00 | 8.00 | 438,500 |
Nov. 17, 2020 | 7.86 | 7.95 | 7.49 | 7.88 | 7.88 | 201,100 |
Nov. 16, 2020 | 7.83 | 8.04 | 7.79 | 7.99 | 7.99 | 275,000 |
Nov. 13, 2020 | 7.40 | 7.82 | 7.40 | 7.76 | 7.76 | 279,200 |
Nov. 12, 2020 | 7.45 | 7.65 | 7.23 | 7.29 | 7.29 | 186,300 |
Nov. 11, 2020 | 7.74 | 7.74 | 7.25 | 7.58 | 7.58 | 416,700 |
Nov. 10, 2020 | 7.38 | 7.78 | 7.26 | 7.72 | 7.72 | 343,200 |
Nov. 09, 2020 | 7.67 | 7.87 | 7.13 | 7.30 | 7.30 | 427,100 |
Nov. 06, 2020 | 7.39 | 7.39 | 7.08 | 7.32 | 7.32 | 278,900 |
Nov. 05, 2020 | 7.23 | 7.50 | 7.16 | 7.34 | 7.34 | 291,200 |
Nov. 04, 2020 | 7.17 | 7.57 | 7.03 | 7.29 | 7.29 | 276,800 |
Nov. 03, 2020 | 7.05 | 7.70 | 7.05 | 7.41 | 7.41 | 353,500 |
Nov. 02, 2020 | 7.09 | 7.14 | 6.72 | 6.94 | 6.94 | 487,300 |
Oct. 30, 2020 | 6.79 | 7.27 | 6.79 | 7.21 | 7.21 | 841,100 |
Oct. 29, 2020 | 6.45 | 6.91 | 6.27 | 6.58 | 6.58 | 848,200 |
Oct. 28, 2020 | 6.35 | 6.57 | 6.18 | 6.45 | 6.45 | 744,100 |
Oct. 27, 2020 | 6.65 | 6.83 | 6.45 | 6.51 | 6.51 | 448,000 |
Oct. 26, 2020 | 7.09 | 7.19 | 6.46 | 6.72 | 6.72 | 1,144,300 |
Oct. 23, 2020 | 7.80 | 8.05 | 7.02 | 7.08 | 7.08 | 1,667,600 |
Oct. 22, 2020 | 9.44 | 9.45 | 9.18 | 9.33 | 9.33 | 498,400 |
Oct. 21, 2020 | 9.40 | 9.74 | 9.27 | 9.32 | 9.32 | 313,500 |
Oct. 20, 2020 | 9.14 | 9.50 | 8.96 | 9.26 | 9.26 | 257,400 |
Oct. 19, 2020 | 10.21 | 10.32 | 9.13 | 9.14 | 9.14 | 548,800 |
Oct. 16, 2020 | 10.79 | 10.85 | 10.03 | 10.06 | 10.06 | 371,300 |
Oct. 15, 2020 | 10.40 | 11.28 | 10.10 | 10.92 | 10.92 | 755,200 |
Oct. 14, 2020 | 10.35 | 10.49 | 9.97 | 9.99 | 9.99 | 256,300 |
Oct. 13, 2020 | 9.97 | 10.50 | 9.89 | 10.35 | 10.35 | 183,300 |
Oct. 12, 2020 | 9.93 | 10.22 | 9.85 | 10.05 | 10.05 | 317,300 |
Oct. 09, 2020 | 9.93 | 10.22 | 9.82 | 9.94 | 9.94 | 133,200 |
Oct. 08, 2020 | 9.60 | 10.00 | 9.59 | 9.72 | 9.72 | 233,800 |
Oct. 07, 2020 | 9.27 | 9.74 | 9.27 | 9.55 | 9.55 | 257,700 |
Oct. 06, 2020 | 9.07 | 9.37 | 8.95 | 9.17 | 9.17 | 216,600 |
Oct. 05, 2020 | 8.61 | 9.01 | 8.60 | 8.97 | 8.97 | 219,600 |
Oct. 02, 2020 | 8.17 | 8.78 | 8.06 | 8.58 | 8.58 | 192,600 |
Oct. 01, 2020 | 8.22 | 8.41 | 8.16 | 8.38 | 8.38 | 123,900 |
Sep. 30, 2020 | 8.44 | 8.58 | 8.25 | 8.26 | 8.26 | 238,000 |
Sep. 29, 2020 | 8.50 | 8.61 | 8.39 | 8.40 | 8.40 | 125,100 |
Sep. 28, 2020 | 8.39 | 8.72 | 8.39 | 8.56 | 8.56 | 169,600 |
Sep. 25, 2020 | 8.00 | 8.38 | 8.00 | 8.25 | 8.25 | 259,700 |
Sep. 24, 2020 | 8.03 | 8.34 | 7.88 | 8.05 | 8.05 | 252,200 |
Sep. 23, 2020 | 7.75 | 8.20 | 7.75 | 8.11 | 8.11 | 381,300 |
Sep. 22, 2020 | 7.79 | 7.84 | 7.45 | 7.71 | 7.71 | 168,300 |
Sep. 21, 2020 | 7.62 | 7.86 | 7.31 | 7.80 | 7.80 | 347,200 |
Sep. 18, 2020 | 7.98 | 8.10 | 7.69 | 7.83 | 7.83 | 775,800 |
Sep. 17, 2020 | 8.19 | 8.25 | 7.96 | 7.99 | 7.99 | 310,800 |
Sep. 16, 2020 | 8.40 | 8.55 | 8.29 | 8.40 | 8.40 | 309,500 |
Sep. 15, 2020 | 8.20 | 8.60 | 8.18 | 8.36 | 8.36 | 263,800 |
Sep. 14, 2020 | 8.58 | 8.58 | 7.87 | 8.15 | 8.15 | 548,300 |
Sep. 11, 2020 | 9.21 | 9.21 | 8.39 | 8.52 | 8.52 | 385,700 |
Sep. 10, 2020 | 9.53 | 9.75 | 8.97 | 9.10 | 9.10 | 376,900 |
Sep. 09, 2020 | 9.10 | 9.60 | 9.10 | 9.52 | 9.52 | 288,700 |
Sep. 08, 2020 | 8.89 | 9.20 | 8.57 | 9.03 | 9.03 | 540,100 |
Sep. 04, 2020 | 9.04 | 9.19 | 8.66 | 8.91 | 8.91 | 268,700 |
Sep. 03, 2020 | 9.33 | 9.39 | 8.87 | 9.02 | 9.02 | 527,600 |
Sep. 02, 2020 | 9.67 | 9.76 | 9.23 | 9.39 | 9.39 | 546,700 |
Sep. 01, 2020 | 9.40 | 9.79 | 9.15 | 9.71 | 9.71 | 343,600 |
Aug. 31, 2020 | 10.12 | 10.25 | 9.32 | 9.57 | 9.57 | 509,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |