Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 25, 2021 | 3.3000 | 3.3200 | 3.1000 | 3.1900 | 3.1900 | 120,908 |
Feb 24, 2021 | 3.1900 | 3.4100 | 3.1400 | 3.3500 | 3.3500 | 133,000 |
Feb 23, 2021 | 3.2100 | 3.3900 | 2.9000 | 3.1600 | 3.1600 | 339,200 |
Feb 22, 2021 | 3.5500 | 3.5700 | 3.2900 | 3.3200 | 3.3200 | 160,500 |
Feb 19, 2021 | 3.5300 | 3.6600 | 3.4800 | 3.5800 | 3.5800 | 104,100 |
Feb 18, 2021 | 3.7400 | 3.7900 | 3.4600 | 3.5000 | 3.5000 | 220,000 |
Feb 17, 2021 | 3.7700 | 3.7700 | 3.5800 | 3.7400 | 3.7400 | 197,600 |
Feb 16, 2021 | 3.8800 | 3.9700 | 3.6700 | 3.8100 | 3.8100 | 435,800 |
Feb 12, 2021 | 4.0000 | 4.0500 | 3.7500 | 3.8400 | 3.8400 | 358,700 |
Feb 11, 2021 | 4.1500 | 4.5900 | 3.9000 | 3.9900 | 3.9900 | 1,169,100 |
Feb 10, 2021 | 4.0000 | 4.1500 | 3.8200 | 4.0900 | 4.0900 | 428,000 |
Feb 09, 2021 | 4.0100 | 4.0800 | 3.7000 | 3.8700 | 3.8700 | 410,000 |
Feb 08, 2021 | 4.0500 | 4.3700 | 3.9100 | 3.9900 | 3.9900 | 958,700 |
Feb 05, 2021 | 4.0600 | 4.1000 | 3.8900 | 3.9900 | 3.9900 | 223,400 |
Feb 04, 2021 | 3.9600 | 4.0800 | 3.8600 | 4.0600 | 4.0600 | 253,100 |
Feb 03, 2021 | 3.7000 | 4.3000 | 3.6900 | 3.8900 | 3.8900 | 446,000 |
Feb 02, 2021 | 3.6400 | 3.7400 | 3.4600 | 3.7300 | 3.7300 | 330,700 |
Feb 01, 2021 | 3.7100 | 3.7200 | 3.4500 | 3.6400 | 3.6400 | 472,700 |
Jan 29, 2021 | 3.8500 | 3.9100 | 3.6100 | 3.6500 | 3.6500 | 359,000 |
Jan 28, 2021 | 3.6400 | 3.8700 | 3.5700 | 3.7900 | 3.7900 | 430,200 |
Jan 27, 2021 | 3.7800 | 3.9700 | 3.6000 | 3.6800 | 3.6800 | 492,600 |
Jan 26, 2021 | 4.4300 | 4.4300 | 3.9100 | 3.9500 | 3.9500 | 974,400 |
Jan 25, 2021 | 4.7800 | 4.7800 | 4.0500 | 4.3900 | 4.3900 | 2,667,100 |
Jan 22, 2021 | 3.5900 | 3.8100 | 3.3900 | 3.6700 | 3.6700 | 591,300 |
Jan 21, 2021 | 3.9300 | 3.9800 | 3.6100 | 3.7200 | 3.7200 | 678,200 |
Jan 20, 2021 | 4.2300 | 4.3000 | 3.6100 | 3.8600 | 3.8600 | 1,400,500 |
Jan 19, 2021 | 3.7600 | 4.6200 | 3.3300 | 4.3300 | 4.3300 | 4,989,400 |
Jan 15, 2021 | 3.0100 | 4.4400 | 2.7300 | 3.8500 | 3.8500 | 19,880,400 |
Jan 14, 2021 | 2.8500 | 2.9600 | 2.7000 | 2.8600 | 2.8600 | 720,300 |
Jan 13, 2021 | 2.6300 | 3.5000 | 2.5500 | 2.8800 | 2.8800 | 5,231,200 |
Jan 12, 2021 | 2.4900 | 2.7400 | 2.4400 | 2.5800 | 2.5800 | 1,763,100 |
Jan 11, 2021 | 2.4800 | 2.5000 | 2.4000 | 2.4700 | 2.4700 | 180,700 |
Jan 08, 2021 | 2.5100 | 2.5200 | 2.4400 | 2.4900 | 2.4900 | 196,500 |
Jan 07, 2021 | 2.5000 | 2.5500 | 2.4700 | 2.5300 | 2.5300 | 123,100 |
Jan 06, 2021 | 2.5700 | 2.6400 | 2.4500 | 2.4800 | 2.4800 | 166,900 |
Jan 05, 2021 | 2.5400 | 2.6500 | 2.4900 | 2.5600 | 2.5600 | 183,800 |
Jan 04, 2021 | 2.6400 | 2.6500 | 2.4700 | 2.5400 | 2.5400 | 126,200 |
Dec 31, 2020 | 2.6600 | 2.7000 | 2.5700 | 2.6200 | 2.6200 | 93,400 |
Dec 30, 2020 | 2.5000 | 2.7200 | 2.4800 | 2.6700 | 2.6700 | 180,100 |
Dec 29, 2020 | 2.5700 | 2.5800 | 2.4600 | 2.4800 | 2.4800 | 158,900 |
Dec 28, 2020 | 2.6100 | 2.6400 | 2.5500 | 2.5600 | 2.5600 | 129,600 |
Dec 24, 2020 | 2.5900 | 2.6600 | 2.5600 | 2.6500 | 2.6500 | 91,200 |
Dec 23, 2020 | 2.5800 | 2.7000 | 2.5500 | 2.6200 | 2.6200 | 158,400 |
Dec 22, 2020 | 2.6600 | 2.6800 | 2.5100 | 2.5800 | 2.5800 | 224,100 |
Dec 21, 2020 | 2.7100 | 2.7300 | 2.5100 | 2.6500 | 2.6500 | 470,600 |
Dec 18, 2020 | 2.6100 | 2.9400 | 2.5800 | 2.6900 | 2.6900 | 1,641,400 |
Dec 17, 2020 | 2.4400 | 2.6500 | 2.4200 | 2.4500 | 2.4500 | 299,400 |
Dec 16, 2020 | 2.4800 | 2.5200 | 2.4100 | 2.4400 | 2.4400 | 108,600 |
Dec 15, 2020 | 2.4400 | 2.4700 | 2.3000 | 2.4400 | 2.4400 | 125,300 |
Dec 14, 2020 | 2.4400 | 2.5500 | 2.3500 | 2.3700 | 2.3700 | 136,400 |
Dec 11, 2020 | 2.4500 | 2.5200 | 2.3700 | 2.4100 | 2.4100 | 59,500 |
Dec 10, 2020 | 2.3300 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 71,000 |
Dec 09, 2020 | 2.5600 | 2.5900 | 2.3200 | 2.3400 | 2.3400 | 113,200 |
Dec 08, 2020 | 2.5900 | 2.6300 | 2.4500 | 2.4900 | 2.4900 | 99,400 |
Dec 07, 2020 | 2.5800 | 2.6000 | 2.5500 | 2.5500 | 2.5500 | 65,900 |
Dec 04, 2020 | 2.6200 | 2.6600 | 2.5600 | 2.5900 | 2.5900 | 52,000 |
Dec 03, 2020 | 2.6900 | 2.7200 | 2.6000 | 2.6200 | 2.6200 | 104,700 |
Dec 02, 2020 | 2.7000 | 2.7400 | 2.6000 | 2.6800 | 2.6800 | 146,800 |
Dec 01, 2020 | 2.7000 | 2.9000 | 2.5600 | 2.7000 | 2.7000 | 316,500 |
Nov 30, 2020 | 2.6000 | 2.6900 | 2.5600 | 2.6900 | 2.6900 | 80,500 |
Nov 27, 2020 | 2.6300 | 2.6500 | 2.5200 | 2.6000 | 2.6000 | 75,700 |
Nov 25, 2020 | 2.6600 | 2.7000 | 2.5500 | 2.6000 | 2.6000 | 75,800 |
Nov 24, 2020 | 2.6900 | 2.7300 | 2.6200 | 2.6500 | 2.6500 | 144,500 |
Nov 23, 2020 | 2.7300 | 2.7700 | 2.6900 | 2.7200 | 2.7200 | 67,000 |
Nov 20, 2020 | 2.7500 | 2.8200 | 2.7000 | 2.7300 | 2.7300 | 38,600 |
Nov 19, 2020 | 2.7900 | 2.8400 | 2.7200 | 2.8200 | 2.8200 | 45,800 |
Nov 18, 2020 | 2.8500 | 2.8500 | 2.7300 | 2.7500 | 2.7500 | 45,000 |
Nov 17, 2020 | 2.8500 | 2.9100 | 2.7600 | 2.8100 | 2.8100 | 46,900 |
Nov 16, 2020 | 2.8900 | 2.9300 | 2.7300 | 2.8400 | 2.8400 | 97,500 |
Nov 13, 2020 | 2.6800 | 2.9400 | 2.5800 | 2.8000 | 2.8000 | 98,900 |
Nov 12, 2020 | 2.6500 | 2.7500 | 2.6000 | 2.6600 | 2.6600 | 44,700 |
Nov 11, 2020 | 2.6600 | 2.6600 | 2.5500 | 2.6400 | 2.6400 | 34,200 |
Nov 10, 2020 | 2.6600 | 2.7400 | 2.5500 | 2.6900 | 2.6900 | 42,300 |
Nov 09, 2020 | 2.7500 | 2.8000 | 2.6200 | 2.6600 | 2.6600 | 89,600 |
Nov 06, 2020 | 2.7000 | 2.7000 | 2.5600 | 2.6400 | 2.6400 | 57,800 |
Nov 05, 2020 | 2.8300 | 2.8400 | 2.7000 | 2.7500 | 2.7500 | 25,400 |
Nov 04, 2020 | 2.7500 | 2.8500 | 2.7100 | 2.7900 | 2.7900 | 91,200 |
Nov 03, 2020 | 2.5400 | 2.7400 | 2.5400 | 2.7400 | 2.7400 | 66,100 |
Nov 02, 2020 | 2.4600 | 2.6500 | 2.3700 | 2.6400 | 2.6400 | 45,100 |
Oct 30, 2020 | 2.6100 | 2.6100 | 2.4400 | 2.4400 | 2.4400 | 55,500 |
Oct 29, 2020 | 2.5200 | 2.6500 | 2.4700 | 2.6400 | 2.6400 | 24,300 |
Oct 28, 2020 | 2.6000 | 2.6200 | 2.4500 | 2.5300 | 2.5300 | 105,700 |
Oct 27, 2020 | 2.6900 | 2.7500 | 2.6200 | 2.6400 | 2.6400 | 37,000 |
Oct 26, 2020 | 2.7000 | 2.8100 | 2.7000 | 2.7200 | 2.7200 | 74,500 |
Oct 23, 2020 | 2.7500 | 2.8900 | 2.7200 | 2.7800 | 2.7800 | 38,500 |
Oct 22, 2020 | 2.7500 | 2.7900 | 2.6600 | 2.7500 | 2.7500 | 62,800 |
Oct 21, 2020 | 2.8500 | 2.8800 | 2.7500 | 2.7700 | 2.7700 | 32,600 |
Oct 20, 2020 | 2.9500 | 2.9500 | 2.7600 | 2.8000 | 2.8000 | 69,800 |
Oct 19, 2020 | 2.9000 | 2.9800 | 2.8700 | 2.9600 | 2.9600 | 29,800 |
Oct 16, 2020 | 2.8900 | 2.9400 | 2.8300 | 2.9000 | 2.9000 | 37,900 |
Oct 15, 2020 | 2.8100 | 2.9400 | 2.7500 | 2.8600 | 2.8600 | 33,600 |
Oct 14, 2020 | 2.9100 | 2.9200 | 2.8000 | 2.8300 | 2.8300 | 57,800 |
Oct 13, 2020 | 2.8700 | 2.9200 | 2.8300 | 2.9100 | 2.9100 | 52,700 |
Oct 12, 2020 | 2.9600 | 3.0000 | 2.8100 | 2.8700 | 2.8700 | 104,400 |
Oct 09, 2020 | 3.0200 | 3.0400 | 2.8900 | 2.9600 | 2.9600 | 94,000 |
Oct 08, 2020 | 3.0600 | 3.0600 | 2.9500 | 2.9600 | 2.9600 | 59,200 |
Oct 07, 2020 | 2.9400 | 3.0400 | 2.9400 | 2.9800 | 2.9800 | 113,300 |
Oct 06, 2020 | 2.9100 | 3.0600 | 2.9100 | 2.9200 | 2.9200 | 174,100 |
Oct 05, 2020 | 2.8800 | 3.0500 | 2.8700 | 2.9100 | 2.9100 | 150,900 |
Oct 02, 2020 | 2.8800 | 2.9900 | 2.7200 | 2.8200 | 2.8200 | 126,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |