Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 09, 2021 | 2.7500 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 590,700 |
Mar 08, 2021 | 2.8200 | 2.8500 | 2.6900 | 2.7600 | 2.7600 | 1,228,800 |
Mar 05, 2021 | 2.9500 | 2.9500 | 2.7700 | 2.7700 | 2.7700 | 1,320,700 |
Mar 04, 2021 | 3.0000 | 3.0100 | 2.8500 | 2.9500 | 2.9500 | 756,300 |
Mar 03, 2021 | 3.0000 | 3.0000 | 2.7500 | 2.9900 | 2.9900 | 1,229,600 |
Mar 02, 2021 | 3.3100 | 3.3700 | 2.9800 | 3.0000 | 3.0000 | 1,777,200 |
Mar 01, 2021 | 3.5600 | 3.5600 | 3.2500 | 3.3100 | 3.3100 | 1,355,900 |
Feb 26, 2021 | 3.7100 | 3.8000 | 3.5200 | 3.5600 | 3.5600 | 997,000 |
Feb 25, 2021 | 3.7400 | 3.8000 | 3.7000 | 3.7100 | 3.7100 | 284,400 |
Feb 24, 2021 | 3.8100 | 3.8300 | 3.6500 | 3.7000 | 3.7000 | 616,700 |
Feb 23, 2021 | 3.4500 | 3.8100 | 3.4400 | 3.8000 | 3.8000 | 1,480,000 |
Feb 22, 2021 | 3.5400 | 3.6200 | 3.4500 | 3.4500 | 3.4500 | 652,700 |
Feb 19, 2021 | 3.6800 | 3.6800 | 3.5100 | 3.5400 | 3.5400 | 656,700 |
Feb 18, 2021 | 3.5600 | 3.6800 | 3.5200 | 3.6800 | 3.6800 | 436,000 |
Feb 17, 2021 | 3.7200 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 499,100 |
Feb 16, 2021 | 3.5600 | 3.7400 | 3.5600 | 3.7000 | 3.7000 | 1,426,100 |
Feb 15, 2021 | 3.4000 | 3.5200 | 3.3600 | 3.5200 | 3.5200 | 922,000 |
Feb 11, 2021 | 3.3200 | 3.4700 | 3.3200 | 3.3800 | 3.3800 | 222,500 |
Feb 10, 2021 | 3.2800 | 3.4100 | 3.2600 | 3.3200 | 3.3200 | 631,800 |
Feb 09, 2021 | 3.2400 | 3.3100 | 3.2300 | 3.2600 | 3.2600 | 810,200 |
Feb 08, 2021 | 3.3000 | 3.3300 | 3.2300 | 3.2600 | 3.2600 | 436,200 |
Feb 05, 2021 | 3.2400 | 3.3200 | 3.2200 | 3.2700 | 3.2700 | 419,900 |
Feb 04, 2021 | 3.2000 | 3.3200 | 3.2000 | 3.2400 | 3.2400 | 519,200 |
Feb 03, 2021 | 3.2700 | 3.2700 | 3.1800 | 3.2100 | 3.2100 | 637,100 |
Feb 02, 2021 | 3.2800 | 3.3300 | 3.1700 | 3.1900 | 3.1900 | 539,000 |
Jan 29, 2021 | 3.4500 | 3.4600 | 3.2700 | 3.3300 | 3.3300 | 1,116,600 |
Jan 27, 2021 | 3.1300 | 3.5700 | 3.1300 | 3.4300 | 3.4300 | 2,947,000 |
Jan 26, 2021 | 3.1500 | 3.2200 | 3.1200 | 3.1800 | 3.1800 | 587,200 |
Jan 25, 2021 | 3.2900 | 3.2900 | 3.0900 | 3.1600 | 3.1600 | 2,073,100 |
Jan 22, 2021 | 3.2800 | 3.3700 | 3.2200 | 3.3100 | 3.3100 | 1,006,100 |
Jan 21, 2021 | 3.4100 | 3.4200 | 3.2600 | 3.3000 | 3.3000 | 1,207,800 |
Jan 20, 2021 | 3.3800 | 3.4500 | 3.3400 | 3.4100 | 3.4100 | 911,700 |
Jan 19, 2021 | 3.2700 | 3.6000 | 3.2100 | 3.3800 | 3.3800 | 2,985,900 |
Jan 18, 2021 | 3.2500 | 3.2900 | 3.1700 | 3.2700 | 3.2700 | 910,900 |
Jan 15, 2021 | 3.3500 | 3.4000 | 3.2400 | 3.2500 | 3.2500 | 1,178,800 |
Jan 14, 2021 | 3.2600 | 3.3500 | 3.1500 | 3.3200 | 3.3200 | 2,662,700 |
Jan 13, 2021 | 3.1300 | 3.3200 | 2.9500 | 3.2600 | 3.2600 | 6,580,200 |
Jan 12, 2021 | 2.7200 | 3.0800 | 2.6700 | 3.0800 | 3.0800 | 3,409,200 |
Jan 11, 2021 | 2.6700 | 2.7700 | 2.6400 | 2.7400 | 2.7400 | 1,202,300 |
Jan 08, 2021 | 2.7800 | 2.8500 | 2.6400 | 2.7000 | 2.7000 | 1,759,700 |
Jan 07, 2021 | 2.8400 | 2.8700 | 2.7100 | 2.7900 | 2.7900 | 1,211,600 |
Jan 06, 2021 | 2.8000 | 2.9000 | 2.7600 | 2.8400 | 2.8400 | 1,480,600 |
Jan 05, 2021 | 2.7500 | 2.9300 | 2.7000 | 2.7800 | 2.7800 | 3,425,700 |
Jan 04, 2021 | 2.8000 | 2.8100 | 2.6400 | 2.7400 | 2.7400 | 669,200 |
Dec 31, 2020 | 2.7500 | 2.8600 | 2.7100 | 2.7800 | 2.7800 | 1,994,100 |
Dec 30, 2020 | 2.7200 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 228,300 |
Dec 29, 2020 | 2.7500 | 2.7500 | 2.6600 | 2.7200 | 2.7200 | 551,100 |
Dec 28, 2020 | 2.7600 | 2.8200 | 2.7000 | 2.7500 | 2.7500 | 883,300 |
Dec 24, 2020 | 2.6300 | 2.8400 | 2.6300 | 2.7400 | 2.7400 | 1,636,200 |
Dec 23, 2020 | 2.5800 | 2.6300 | 2.5400 | 2.6200 | 2.6200 | 557,100 |
Dec 22, 2020 | 2.7000 | 2.7000 | 2.4900 | 2.6000 | 2.6000 | 1,547,000 |
Dec 21, 2020 | 2.6800 | 2.7400 | 2.6000 | 2.7000 | 2.7000 | 965,600 |
Dec 18, 2020 | 2.7500 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 1,427,000 |
Dec 17, 2020 | 2.7800 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 1,184,700 |
Dec 16, 2020 | 2.7700 | 2.8500 | 2.5400 | 2.7700 | 2.7700 | 3,208,500 |
Dec 15, 2020 | 2.5800 | 2.8000 | 2.5700 | 2.7500 | 2.7500 | 2,854,400 |
Dec 14, 2020 | 2.6500 | 2.7000 | 2.5700 | 2.5900 | 2.5900 | 1,271,400 |
Dec 11, 2020 | 2.6800 | 2.7200 | 2.5900 | 2.6200 | 2.6200 | 2,705,000 |
Dec 10, 2020 | 2.7000 | 2.7400 | 2.6500 | 2.6700 | 2.6700 | 1,646,200 |
Dec 09, 2020 | 2.6700 | 2.7600 | 2.5100 | 2.6700 | 2.6700 | 4,066,600 |
Dec 08, 2020 | 2.8600 | 3.0200 | 2.5900 | 2.6800 | 2.6800 | 11,337,300 |
Dec 07, 2020 | 2.3200 | 2.7800 | 2.3200 | 2.7800 | 2.7800 | 10,158,200 |
Dec 04, 2020 | 2.1800 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 5,595,000 |
Dec 03, 2020 | 2.1200 | 2.1800 | 2.1000 | 2.1600 | 2.1600 | 2,419,300 |
Dec 02, 2020 | 2.1100 | 2.1500 | 2.0700 | 2.0800 | 2.0800 | 853,000 |
Dec 01, 2020 | 2.1200 | 2.1500 | 2.0700 | 2.1000 | 2.1000 | 1,565,900 |
Nov 30, 2020 | 1.9600 | 2.1500 | 1.9300 | 2.0900 | 2.0900 | 4,842,400 |
Nov 27, 2020 | 2.0200 | 2.0400 | 1.9300 | 1.9500 | 1.9500 | 3,193,500 |
Nov 26, 2020 | 1.8800 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 1,125,100 |
Nov 25, 2020 | 1.9000 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 1,643,400 |
Nov 24, 2020 | 1.7600 | 1.9400 | 1.7400 | 1.9100 | 1.9100 | 2,381,500 |
Nov 23, 2020 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 91,500 |
Nov 20, 2020 | 1.7400 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 761,100 |
Nov 19, 2020 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 170,600 |
Nov 18, 2020 | 1.7200 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 110,100 |
Nov 17, 2020 | 1.7400 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 165,300 |
Nov 16, 2020 | 1.7100 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 115,400 |
Nov 13, 2020 | 1.7600 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 137,900 |
Nov 12, 2020 | 1.7300 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 271,900 |
Nov 11, 2020 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 66,300 |
Nov 10, 2020 | 1.7300 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 97,100 |
Nov 09, 2020 | 1.6700 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 344,400 |
Nov 06, 2020 | 1.6900 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 111,700 |
Nov 05, 2020 | 1.6400 | 1.7000 | 1.6400 | 1.6900 | 1.6900 | 95,000 |
Nov 04, 2020 | 1.6100 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 113,200 |
Nov 03, 2020 | 1.6100 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 129,300 |
Nov 02, 2020 | 1.5900 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 282,700 |
Oct 30, 2020 | 1.6200 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 219,900 |
Oct 28, 2020 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 3,000 |
Oct 27, 2020 | 1.6000 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 128,700 |
Oct 26, 2020 | 1.7000 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 206,700 |
Oct 23, 2020 | 1.7000 | 1.7100 | 1.6300 | 1.6500 | 1.6500 | 264,200 |
Oct 22, 2020 | 1.7200 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 318,700 |
Oct 21, 2020 | 1.7800 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 309,000 |
Oct 20, 2020 | 1.8300 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 860,500 |
Oct 19, 2020 | 1.7400 | 1.8100 | 1.7400 | 1.7900 | 1.7900 | 1,109,300 |
Oct 16, 2020 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 80,700 |
Oct 15, 2020 | 1.6800 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 164,000 |
Oct 14, 2020 | 1.6800 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 304,300 |
Oct 13, 2020 | 1.7400 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 269,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |