Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 20, 2021 | 3.0800 | 3.2000 | 3.0600 | 3.1155 | 3.1155 | 32,674 |
Jan 19, 2021 | 3.0800 | 3.1800 | 2.9200 | 3.0500 | 3.0500 | 194,200 |
Jan 15, 2021 | 3.1400 | 3.1600 | 2.9200 | 3.0200 | 3.0200 | 158,800 |
Jan 14, 2021 | 2.8600 | 3.2700 | 2.7600 | 3.1300 | 3.1300 | 569,900 |
Jan 13, 2021 | 2.7200 | 2.8800 | 2.6700 | 2.8500 | 2.8500 | 126,300 |
Jan 12, 2021 | 2.7400 | 2.8000 | 2.6800 | 2.7200 | 2.7200 | 114,500 |
Jan 11, 2021 | 2.7800 | 2.8500 | 2.6800 | 2.7400 | 2.7400 | 184,000 |
Jan 08, 2021 | 2.8600 | 2.9400 | 2.7500 | 2.8100 | 2.8100 | 137,300 |
Jan 07, 2021 | 2.7100 | 2.9000 | 2.6700 | 2.8600 | 2.8600 | 452,200 |
Jan 06, 2021 | 2.6600 | 2.7700 | 2.6200 | 2.6500 | 2.6500 | 195,900 |
Jan 05, 2021 | 2.5800 | 2.6800 | 2.5500 | 2.6200 | 2.6200 | 81,500 |
Jan 04, 2021 | 2.5400 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 73,500 |
Dec 31, 2020 | 2.5000 | 2.7000 | 2.4400 | 2.5800 | 2.5800 | 166,800 |
Dec 30, 2020 | 2.5200 | 2.5900 | 2.4800 | 2.5000 | 2.5000 | 121,700 |
Dec 29, 2020 | 2.6000 | 2.6400 | 2.5200 | 2.5600 | 2.5600 | 182,700 |
Dec 28, 2020 | 2.6500 | 2.6800 | 2.5000 | 2.5400 | 2.5400 | 258,100 |
Dec 24, 2020 | 2.9200 | 2.9800 | 2.6400 | 2.6800 | 2.6800 | 278,600 |
Dec 23, 2020 | 3.2300 | 3.3500 | 2.8000 | 2.8800 | 2.8800 | 696,300 |
Dec 22, 2020 | 2.8500 | 3.4000 | 2.8500 | 3.3500 | 3.3500 | 1,098,500 |
Dec 21, 2020 | 2.7500 | 2.8700 | 2.7100 | 2.8300 | 2.8300 | 88,500 |
Dec 18, 2020 | 2.7300 | 2.8500 | 2.7100 | 2.7600 | 2.7600 | 123,500 |
Dec 17, 2020 | 2.7900 | 2.9400 | 2.6700 | 2.6900 | 2.6900 | 98,900 |
Dec 16, 2020 | 2.8800 | 2.8800 | 2.8000 | 2.8200 | 2.8200 | 43,300 |
Dec 15, 2020 | 2.8000 | 2.9700 | 2.6700 | 2.8200 | 2.8200 | 172,700 |
Dec 14, 2020 | 2.8900 | 2.9100 | 2.6900 | 2.7500 | 2.7500 | 140,600 |
Dec 11, 2020 | 2.9200 | 2.9400 | 2.7700 | 2.9000 | 2.9000 | 84,700 |
Dec 10, 2020 | 2.7800 | 2.9400 | 2.7600 | 2.9000 | 2.9000 | 179,400 |
Dec 09, 2020 | 2.9100 | 2.9200 | 2.8000 | 2.8000 | 2.8000 | 91,700 |
Dec 08, 2020 | 2.9200 | 3.1000 | 2.7800 | 2.8500 | 2.8500 | 171,800 |
Dec 07, 2020 | 2.8900 | 2.9200 | 2.7100 | 2.8000 | 2.8000 | 112,000 |
Dec 04, 2020 | 3.0200 | 3.1000 | 2.8100 | 2.8800 | 2.8800 | 235,400 |
Dec 03, 2020 | 2.7800 | 3.0900 | 2.7800 | 3.0400 | 3.0400 | 416,400 |
Dec 02, 2020 | 2.5600 | 2.8500 | 2.4300 | 2.8300 | 2.8300 | 328,800 |
Dec 01, 2020 | 2.8000 | 2.8800 | 2.4400 | 2.5700 | 2.5700 | 385,200 |
Nov 30, 2020 | 2.4600 | 2.8100 | 2.3600 | 2.6900 | 2.6900 | 994,300 |
Nov 27, 2020 | 2.3800 | 2.4900 | 2.3500 | 2.4500 | 2.4500 | 240,600 |
Nov 25, 2020 | 2.3500 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 300,400 |
Nov 24, 2020 | 2.1000 | 2.5000 | 2.1000 | 2.3000 | 2.3000 | 1,225,300 |
Nov 23, 2020 | 2.0600 | 2.1400 | 1.9500 | 2.1000 | 2.1000 | 343,800 |
Nov 20, 2020 | 2.0000 | 2.5800 | 1.9200 | 2.0700 | 2.0700 | 2,444,900 |
Nov 19, 2020 | 2.0100 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 72,000 |
Nov 18, 2020 | 2.0500 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 41,100 |
Nov 17, 2020 | 2.0800 | 2.0900 | 2.0100 | 2.0700 | 2.0700 | 33,400 |
Nov 16, 2020 | 2.0900 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 76,400 |
Nov 13, 2020 | 2.1100 | 2.1700 | 2.0800 | 2.0800 | 2.0800 | 30,700 |
Nov 12, 2020 | 2.1200 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 71,600 |
Nov 11, 2020 | 2.1700 | 2.2800 | 2.1100 | 2.1500 | 2.1500 | 138,900 |
Nov 10, 2020 | 2.1100 | 2.4800 | 2.1100 | 2.1700 | 2.1700 | 641,600 |
Nov 09, 2020 | 2.1800 | 2.2300 | 2.0700 | 2.1200 | 2.1200 | 42,500 |
Nov 06, 2020 | 2.1400 | 2.2300 | 2.1100 | 2.1900 | 2.1900 | 20,300 |
Nov 05, 2020 | 2.0700 | 2.1700 | 2.0600 | 2.1000 | 2.1000 | 40,600 |
Nov 04, 2020 | 2.0100 | 2.1400 | 2.0100 | 2.0600 | 2.0600 | 36,700 |
Nov 03, 2020 | 2.2600 | 2.2800 | 2.0000 | 2.0000 | 2.0000 | 90,800 |
Nov 02, 2020 | 2.0800 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 20,200 |
Oct 30, 2020 | 2.1100 | 2.1300 | 2.0200 | 2.0800 | 2.0800 | 42,100 |
Oct 29, 2020 | 2.1200 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 19,000 |
Oct 28, 2020 | 2.2500 | 2.2700 | 2.1000 | 2.1100 | 2.1100 | 74,300 |
Oct 27, 2020 | 2.2400 | 2.3000 | 2.2300 | 2.2400 | 2.2400 | 24,500 |
Oct 26, 2020 | 2.2900 | 2.2900 | 2.2300 | 2.2500 | 2.2500 | 29,500 |
Oct 23, 2020 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 52,100 |
Oct 22, 2020 | 2.2200 | 2.2500 | 2.1600 | 2.1900 | 2.1900 | 52,600 |
Oct 21, 2020 | 2.1900 | 2.2600 | 2.1700 | 2.2200 | 2.2200 | 51,400 |
Oct 20, 2020 | 2.2200 | 2.2900 | 2.1200 | 2.2200 | 2.2200 | 72,100 |
Oct 19, 2020 | 2.3600 | 2.3800 | 2.1800 | 2.2400 | 2.2400 | 72,500 |
Oct 16, 2020 | 2.3600 | 2.3800 | 2.2600 | 2.3600 | 2.3600 | 45,000 |
Oct 15, 2020 | 2.4100 | 2.4200 | 2.2500 | 2.3400 | 2.3400 | 93,400 |
Oct 14, 2020 | 2.4400 | 2.5300 | 2.3600 | 2.3800 | 2.3800 | 93,000 |
Oct 13, 2020 | 2.3500 | 2.4700 | 2.2700 | 2.3900 | 2.3900 | 149,700 |
Oct 12, 2020 | 2.3100 | 2.3700 | 2.2900 | 2.3300 | 2.3300 | 46,800 |
Oct 09, 2020 | 2.2000 | 2.3700 | 2.2000 | 2.3400 | 2.3400 | 104,000 |
Oct 08, 2020 | 2.2500 | 2.2900 | 2.1400 | 2.2400 | 2.2400 | 78,200 |
Oct 07, 2020 | 2.3300 | 2.3500 | 2.1900 | 2.2300 | 2.2300 | 54,700 |
Oct 06, 2020 | 2.2400 | 2.4200 | 2.1700 | 2.2600 | 2.2600 | 198,600 |
Oct 05, 2020 | 2.1300 | 2.6500 | 2.1000 | 2.2300 | 2.2300 | 515,700 |
Oct 02, 2020 | 1.8700 | 2.1600 | 1.8700 | 2.1100 | 2.1100 | 165,100 |
Oct 01, 2020 | 1.8800 | 2.0000 | 1.8800 | 1.9900 | 1.9900 | 65,100 |
Sep 30, 2020 | 1.9000 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 38,400 |
Sep 29, 2020 | 1.9200 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 21,400 |
Sep 28, 2020 | 1.8500 | 1.9600 | 1.8500 | 1.9200 | 1.9200 | 33,300 |
Sep 25, 2020 | 1.8700 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 47,000 |
Sep 24, 2020 | 1.8600 | 1.9200 | 1.8400 | 1.8900 | 1.8900 | 85,700 |
Sep 23, 2020 | 1.9100 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 25,500 |
Sep 22, 2020 | 1.8700 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 38,600 |
Sep 21, 2020 | 1.9500 | 1.9500 | 1.8300 | 1.8700 | 1.8700 | 46,700 |
Sep 18, 2020 | 1.9200 | 2.1000 | 1.8900 | 1.9500 | 1.9500 | 116,500 |
Sep 17, 2020 | 1.9400 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 27,200 |
Sep 16, 2020 | 2.0900 | 2.1400 | 1.9600 | 1.9800 | 1.9800 | 102,400 |
Sep 15, 2020 | 1.8200 | 2.1000 | 1.8000 | 2.0300 | 2.0300 | 182,700 |
Sep 14, 2020 | 1.7900 | 1.8900 | 1.7800 | 1.7800 | 1.7800 | 99,400 |
Sep 11, 2020 | 1.8400 | 1.8800 | 1.7700 | 1.8100 | 1.8100 | 59,600 |
Sep 10, 2020 | 1.8200 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 57,100 |
Sep 09, 2020 | 1.8200 | 1.9000 | 1.8200 | 1.8800 | 1.8800 | 62,000 |
Sep 08, 2020 | 1.7200 | 1.8600 | 1.7100 | 1.8600 | 1.8600 | 96,800 |
Sep 04, 2020 | 1.8000 | 1.8200 | 1.6200 | 1.7700 | 1.7700 | 162,800 |
Sep 03, 2020 | 1.9200 | 1.9700 | 1.7700 | 1.8400 | 1.8400 | 188,000 |
Sep 02, 2020 | 2.0000 | 2.0300 | 1.9000 | 1.9500 | 1.9500 | 172,500 |
Sep 01, 2020 | 2.0700 | 2.0900 | 1.9300 | 2.0300 | 2.0300 | 149,000 |
Aug 31, 2020 | 1.9800 | 2.0900 | 1.9800 | 2.0600 | 2.0600 | 211,600 |
Aug 28, 2020 | 1.9500 | 2.0600 | 1.9200 | 2.0000 | 2.0000 | 127,600 |
Aug 27, 2020 | 2.0500 | 2.0600 | 1.9300 | 1.9900 | 1.9900 | 86,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |