Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 28, 2021 | - | - | - | - | - | - |
Jan 27, 2021 | 10.86 | 10.97 | 10.61 | 10.66 | 10.66 | 445,434 |
Jan 26, 2021 | 10.64 | 11.07 | 10.58 | 10.86 | 10.86 | 778,611 |
Jan 25, 2021 | 10.86 | 10.94 | 10.62 | 10.66 | 10.66 | 759,934 |
Jan 22, 2021 | 10.76 | 10.88 | 10.63 | 10.80 | 10.80 | 400,549 |
Jan 21, 2021 | 10.60 | 10.92 | 10.60 | 10.79 | 10.79 | 490,939 |
Jan 20, 2021 | 10.43 | 10.55 | 10.43 | 10.53 | 10.53 | 271,626 |
Jan 19, 2021 | 10.61 | 10.69 | 10.33 | 10.41 | 10.41 | 335,602 |
Jan 18, 2021 | 10.30 | 10.77 | 10.24 | 10.60 | 10.60 | 351,903 |
Jan 15, 2021 | 10.66 | 10.66 | 9.84 | 10.30 | 10.30 | 600,434 |
Jan 14, 2021 | 10.71 | 10.72 | 10.57 | 10.60 | 10.60 | 285,174 |
Jan 13, 2021 | 10.81 | 10.86 | 10.63 | 10.66 | 10.66 | 226,203 |
Jan 12, 2021 | 10.68 | 10.86 | 10.67 | 10.83 | 10.83 | 428,864 |
Jan 11, 2021 | 10.89 | 10.91 | 10.55 | 10.73 | 10.73 | 543,143 |
Jan 08, 2021 | 10.96 | 11.14 | 10.95 | 10.96 | 10.96 | 312,447 |
Jan 07, 2021 | 10.79 | 10.94 | 10.72 | 10.92 | 10.92 | 238,825 |
Jan 06, 2021 | 10.81 | 10.87 | 10.70 | 10.76 | 10.76 | 312,086 |
Jan 05, 2021 | 10.74 | 10.77 | 10.64 | 10.70 | 10.70 | 261,744 |
Jan 04, 2021 | 10.80 | 10.93 | 10.70 | 10.73 | 10.73 | 379,059 |
Dec 30, 2020 | 10.83 | 10.91 | 10.73 | 10.80 | 10.80 | 171,187 |
Dec 29, 2020 | 11.05 | 11.05 | 10.82 | 10.84 | 10.84 | 215,400 |
Dec 28, 2020 | 10.98 | 11.09 | 10.93 | 10.98 | 10.98 | 217,860 |
Dec 23, 2020 | 10.85 | 10.95 | 10.80 | 10.92 | 10.92 | 262,919 |
Dec 22, 2020 | 10.69 | 10.86 | 10.68 | 10.75 | 10.75 | 249,657 |
Dec 21, 2020 | 10.60 | 10.68 | 10.16 | 10.68 | 10.68 | 284,428 |
Dec 18, 2020 | 10.73 | 10.85 | 10.69 | 10.80 | 10.80 | 342,579 |
Dec 17, 2020 | 10.90 | 10.92 | 10.71 | 10.79 | 10.79 | 404,935 |
Dec 16, 2020 | 10.91 | 10.96 | 10.74 | 10.87 | 10.87 | 394,486 |
Dec 15, 2020 | 10.71 | 10.93 | 10.57 | 10.90 | 10.90 | 420,824 |
Dec 14, 2020 | 10.58 | 10.88 | 10.58 | 10.69 | 10.69 | 390,318 |
Dec 11, 2020 | 10.68 | 10.70 | 10.47 | 10.54 | 10.54 | 259,469 |
Dec 10, 2020 | 10.69 | 10.82 | 10.58 | 10.67 | 10.67 | 250,662 |
Dec 09, 2020 | 10.75 | 10.86 | 10.66 | 10.68 | 10.68 | 301,416 |
Dec 08, 2020 | 10.61 | 10.72 | 10.55 | 10.66 | 10.66 | 225,606 |
Dec 07, 2020 | 10.66 | 10.72 | 10.57 | 10.61 | 10.61 | 227,612 |
Dec 04, 2020 | 10.55 | 10.72 | 10.53 | 10.72 | 10.72 | 292,559 |
Dec 03, 2020 | 10.79 | 10.79 | 10.55 | 10.63 | 10.63 | 395,419 |
Dec 02, 2020 | 10.86 | 10.86 | 10.62 | 10.75 | 10.75 | 333,830 |
Dec 01, 2020 | 10.88 | 10.96 | 10.80 | 10.90 | 10.90 | 481,592 |
Nov 30, 2020 | 10.87 | 11.05 | 10.78 | 10.81 | 10.81 | 751,703 |
Nov 27, 2020 | 10.83 | 10.98 | 10.76 | 10.93 | 10.93 | 409,564 |
Nov 26, 2020 | 11.13 | 11.13 | 10.94 | 10.98 | 10.98 | 439,266 |
Nov 25, 2020 | 11.27 | 11.30 | 10.91 | 11.13 | 11.13 | 772,782 |
Nov 24, 2020 | 11.17 | 11.37 | 11.13 | 11.21 | 11.21 | 640,600 |
Nov 23, 2020 | 11.05 | 11.25 | 11.05 | 11.17 | 11.17 | 636,986 |
Nov 20, 2020 | 10.50 | 11.08 | 10.43 | 11.05 | 11.05 | 1,571,145 |
Nov 19, 2020 | 10.60 | 10.67 | 10.50 | 10.50 | 10.50 | 472,364 |
Nov 18, 2020 | 10.50 | 10.73 | 10.40 | 10.71 | 10.71 | 992,568 |
Nov 17, 2020 | 10.60 | 10.60 | 10.39 | 10.46 | 10.46 | 413,952 |
Nov 16, 2020 | 10.30 | 10.61 | 10.21 | 10.52 | 10.52 | 710,051 |
Nov 13, 2020 | 10.19 | 10.35 | 10.04 | 10.17 | 10.17 | 611,467 |
Nov 12, 2020 | 10.25 | 10.35 | 10.01 | 10.29 | 10.29 | 871,006 |
Nov 11, 2020 | 10.22 | 10.40 | 10.14 | 10.36 | 10.36 | 916,392 |
Nov 10, 2020 | 9.55 | 10.30 | 9.55 | 10.28 | 10.28 | 2,324,671 |
Nov 09, 2020 | 9.19 | 9.65 | 9.07 | 9.55 | 9.55 | 866,292 |
Nov 06, 2020 | 8.88 | 9.26 | 8.88 | 8.97 | 8.97 | 482,806 |
Nov 05, 2020 | 8.80 | 8.88 | 8.72 | 8.88 | 8.88 | 366,832 |
Nov 04, 2020 | 8.68 | 8.82 | 8.66 | 8.75 | 8.75 | 684,257 |
Nov 03, 2020 | 8.81 | 8.94 | 8.72 | 8.80 | 8.80 | 350,218 |
Nov 02, 2020 | 8.94 | 8.94 | 8.68 | 8.74 | 8.74 | 447,238 |
Oct 30, 2020 | 8.46 | 9.01 | 8.43 | 8.92 | 8.92 | 616,191 |
Oct 29, 2020 | 8.65 | 8.77 | 8.56 | 8.57 | 8.57 | 469,324 |
Oct 28, 2020 | 8.90 | 8.99 | 8.63 | 8.63 | 8.63 | 706,380 |
Oct 27, 2020 | 9.59 | 9.59 | 9.03 | 9.03 | 9.03 | 585,051 |
Oct 26, 2020 | 9.59 | 9.74 | 9.47 | 9.52 | 9.52 | 727,524 |
Oct 23, 2020 | 9.32 | 10.00 | 9.32 | 9.74 | 9.74 | 1,753,526 |
Oct 22, 2020 | 9.07 | 9.38 | 8.90 | 9.30 | 9.30 | 756,323 |
Oct 21, 2020 | 9.10 | 9.29 | 9.05 | 9.11 | 9.11 | 726,290 |
Oct 20, 2020 | 8.83 | 9.14 | 8.83 | 9.09 | 9.09 | 638,457 |
Oct 19, 2020 | 8.88 | 8.98 | 8.78 | 8.90 | 8.90 | 331,223 |
Oct 16, 2020 | 8.77 | 8.95 | 8.72 | 8.86 | 8.86 | 477,330 |
Oct 15, 2020 | 8.59 | 8.66 | 8.40 | 8.64 | 8.64 | 409,916 |
Oct 14, 2020 | 8.73 | 8.80 | 8.64 | 8.69 | 8.69 | 357,129 |
Oct 13, 2020 | 8.73 | 8.94 | 8.68 | 8.68 | 8.68 | 378,502 |
Oct 12, 2020 | 8.84 | 8.88 | 8.71 | 8.77 | 8.77 | 568,918 |
Oct 09, 2020 | 9.13 | 9.16 | 8.78 | 8.82 | 8.82 | 777,922 |
Oct 08, 2020 | 9.15 | 9.27 | 8.96 | 9.13 | 9.13 | 634,806 |
Oct 07, 2020 | 9.10 | 9.19 | 9.02 | 9.19 | 9.19 | 475,857 |
Oct 06, 2020 | 9.04 | 9.19 | 8.95 | 9.12 | 9.12 | 511,522 |
Oct 05, 2020 | 8.99 | 9.09 | 8.94 | 9.03 | 9.03 | 855,950 |
Oct 02, 2020 | 8.65 | 8.98 | 8.60 | 8.97 | 8.97 | 1,214,975 |
Oct 01, 2020 | 8.64 | 8.78 | 8.56 | 8.75 | 8.75 | 670,742 |
Sep 30, 2020 | 8.35 | 8.61 | 8.31 | 8.53 | 8.53 | 821,410 |
Sep 29, 2020 | 8.34 | 8.49 | 8.23 | 8.45 | 8.45 | 448,890 |
Sep 28, 2020 | 8.15 | 8.42 | 8.15 | 8.34 | 8.34 | 640,019 |
Sep 25, 2020 | 7.95 | 8.06 | 7.94 | 8.06 | 8.06 | 680,500 |
Sep 24, 2020 | 8.07 | 8.07 | 7.92 | 8.02 | 8.02 | 913,207 |
Sep 23, 2020 | 8.10 | 8.27 | 7.95 | 8.20 | 8.20 | 698,172 |
Sep 22, 2020 | 7.88 | 8.08 | 7.88 | 7.97 | 7.97 | 598,555 |
Sep 21, 2020 | 8.28 | 8.28 | 7.82 | 7.85 | 7.85 | 957,759 |
Sep 18, 2020 | - | - | - | - | - | - |
Sep 17, 2020 | 8.55 | 8.57 | 8.35 | 8.45 | 8.45 | 738,243 |
Sep 16, 2020 | 8.72 | 8.72 | 8.58 | 8.64 | 8.64 | 407,158 |
Sep 15, 2020 | 9.10 | 9.11 | 8.69 | 8.69 | 8.69 | 1,055,916 |
Sep 14, 2020 | 8.80 | 9.09 | 8.62 | 9.09 | 9.09 | 1,114,187 |
Sep 11, 2020 | 8.50 | 8.72 | 8.43 | 8.67 | 8.67 | 799,024 |
Sep 10, 2020 | 8.35 | 8.54 | 8.32 | 8.54 | 8.54 | 713,980 |
Sep 09, 2020 | 8.26 | 8.41 | 8.24 | 8.31 | 8.31 | 773,367 |
Sep 08, 2020 | 8.36 | 8.36 | 8.18 | 8.32 | 8.32 | 569,368 |
Sep 07, 2020 | 8.45 | 8.47 | 8.37 | 8.39 | 8.39 | 463,252 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |