Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2021 | 3.1300 | 3.2500 | 3.1300 | 3.2100 | 3.2100 | 178,000 |
Jan 26, 2021 | 3.2100 | 3.3400 | 3.1600 | 3.2900 | 3.2900 | 114,900 |
Jan 25, 2021 | 3.2100 | 3.2700 | 3.1400 | 3.1900 | 3.1900 | 151,500 |
Jan 22, 2021 | 3.0200 | 3.2100 | 3.0000 | 3.2100 | 3.2100 | 164,400 |
Jan 21, 2021 | 3.1700 | 3.2100 | 3.0000 | 3.0500 | 3.0500 | 133,400 |
Jan 20, 2021 | 3.3600 | 3.4000 | 3.1500 | 3.1500 | 3.1500 | 184,900 |
Jan 19, 2021 | 3.2200 | 3.3600 | 3.1900 | 3.3300 | 3.3300 | 128,500 |
Jan 15, 2021 | 3.1600 | 3.2100 | 3.0800 | 3.1700 | 3.1700 | 128,700 |
Jan 14, 2021 | 3.1300 | 3.2300 | 3.1300 | 3.1800 | 3.1800 | 120,000 |
Jan 13, 2021 | 3.2500 | 3.2570 | 3.1300 | 3.1400 | 3.1400 | 65,600 |
Jan 12, 2021 | 3.0500 | 3.2800 | 3.0500 | 3.2400 | 3.2400 | 145,400 |
Jan 11, 2021 | 3.0200 | 3.1200 | 3.0100 | 3.0500 | 3.0500 | 79,300 |
Jan 08, 2021 | 3.1200 | 3.1750 | 3.0000 | 3.0500 | 3.0500 | 116,700 |
Jan 07, 2021 | 3.0500 | 3.1800 | 3.0500 | 3.0900 | 3.0900 | 199,700 |
Jan 06, 2021 | 2.7800 | 3.1000 | 2.7800 | 3.0300 | 3.0300 | 227,700 |
Jan 05, 2021 | 2.8000 | 3.0200 | 2.8000 | 2.8300 | 2.8300 | 173,200 |
Jan 04, 2021 | 2.8600 | 2.9300 | 2.7500 | 2.7500 | 2.7500 | 134,900 |
Dec 31, 2020 | 2.7500 | 2.9900 | 2.7370 | 2.8500 | 2.8500 | 286,100 |
Dec 30, 2020 | 2.8500 | 2.8600 | 2.7700 | 2.7900 | 2.7900 | 113,200 |
Dec 29, 2020 | 2.7800 | 2.8700 | 2.7500 | 2.8200 | 2.8200 | 103,900 |
Dec 28, 2020 | 2.8100 | 2.8800 | 2.7400 | 2.7800 | 2.7800 | 124,500 |
Dec 24, 2020 | 2.7300 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 38,100 |
Dec 23, 2020 | 2.6500 | 2.7500 | 2.6500 | 2.7400 | 2.7400 | 100,100 |
Dec 22, 2020 | 2.7000 | 2.7300 | 2.6200 | 2.6600 | 2.6600 | 108,700 |
Dec 21, 2020 | 2.6400 | 2.7700 | 2.6400 | 2.6800 | 2.6800 | 112,600 |
Dec 18, 2020 | 2.7600 | 2.8800 | 2.6000 | 2.6400 | 2.6400 | 410,800 |
Dec 17, 2020 | 2.7400 | 2.8000 | 2.7200 | 2.8000 | 2.8000 | 99,900 |
Dec 16, 2020 | 2.8400 | 2.8850 | 2.7300 | 2.7400 | 2.7400 | 106,500 |
Dec 15, 2020 | 2.7200 | 2.8500 | 2.7000 | 2.7800 | 2.7800 | 87,500 |
Dec 14, 2020 | 3.0000 | 3.0000 | 2.6600 | 2.6600 | 2.6600 | 167,100 |
Dec 14, 2020 | 0.025 Dividend | |||||
Dec 11, 2020 | 2.9900 | 3.0500 | 2.8980 | 2.9300 | 2.9050 | 76,400 |
Dec 10, 2020 | 3.1400 | 3.1400 | 2.9100 | 2.9700 | 2.9447 | 181,900 |
Dec 09, 2020 | 3.0100 | 3.1900 | 2.7900 | 3.1500 | 3.1231 | 247,600 |
Dec 08, 2020 | 2.8900 | 3.0430 | 2.8900 | 3.0200 | 2.9942 | 107,300 |
Dec 07, 2020 | 2.9700 | 3.0100 | 2.8400 | 2.8900 | 2.8653 | 116,600 |
Dec 04, 2020 | 2.7600 | 3.0350 | 2.7500 | 2.9700 | 2.9447 | 174,900 |
Dec 03, 2020 | 2.9000 | 2.9300 | 2.6800 | 2.7600 | 2.7365 | 109,500 |
Dec 02, 2020 | 2.9200 | 3.0000 | 2.8700 | 2.8900 | 2.8653 | 101,000 |
Dec 01, 2020 | 3.0500 | 3.0900 | 2.8900 | 2.9100 | 2.8852 | 135,500 |
Nov 30, 2020 | 2.9100 | 3.0800 | 2.8000 | 3.0400 | 3.0141 | 147,400 |
Nov 27, 2020 | 2.9700 | 3.0000 | 2.8700 | 2.9800 | 2.9546 | 58,100 |
Nov 25, 2020 | 2.8600 | 3.0000 | 2.8100 | 2.9700 | 2.9447 | 115,900 |
Nov 24, 2020 | 2.8100 | 2.8900 | 2.7400 | 2.8800 | 2.8554 | 224,600 |
Nov 23, 2020 | 2.6400 | 2.8500 | 2.6400 | 2.8100 | 2.7860 | 141,400 |
Nov 20, 2020 | 2.6400 | 2.6900 | 2.5900 | 2.6000 | 2.5778 | 69,100 |
Nov 19, 2020 | 2.6400 | 2.7100 | 2.5900 | 2.6900 | 2.6670 | 76,000 |
Nov 18, 2020 | 2.8300 | 2.8700 | 2.6000 | 2.6100 | 2.5877 | 140,600 |
Nov 17, 2020 | 2.7400 | 2.8300 | 2.5750 | 2.8000 | 2.7761 | 218,200 |
Nov 16, 2020 | 2.3800 | 2.7400 | 2.3800 | 2.7300 | 2.7067 | 260,600 |
Nov 13, 2020 | 2.2100 | 2.3600 | 2.2000 | 2.3600 | 2.3399 | 92,300 |
Nov 12, 2020 | 2.3300 | 2.3800 | 2.2000 | 2.2200 | 2.2011 | 113,100 |
Nov 11, 2020 | 2.3500 | 2.4100 | 2.3000 | 2.3300 | 2.3101 | 76,600 |
Nov 10, 2020 | 2.1600 | 2.4100 | 2.1500 | 2.3700 | 2.3498 | 146,100 |
Nov 09, 2020 | 2.2700 | 2.4600 | 2.1500 | 2.1600 | 2.1416 | 293,900 |
Nov 06, 2020 | 2.2100 | 2.2100 | 2.0900 | 2.1500 | 2.1317 | 105,700 |
Nov 05, 2020 | 2.1700 | 2.2400 | 2.1400 | 2.1400 | 2.1217 | 115,500 |
Nov 04, 2020 | 2.2000 | 2.2400 | 2.1700 | 2.1900 | 2.1713 | 42,900 |
Nov 03, 2020 | 2.2900 | 2.3400 | 2.2000 | 2.2100 | 2.1911 | 125,100 |
Nov 02, 2020 | 2.2000 | 2.2810 | 2.1600 | 2.2000 | 2.1812 | 98,700 |
Oct 30, 2020 | 2.2000 | 2.2200 | 2.1400 | 2.2100 | 2.1911 | 78,700 |
Oct 29, 2020 | 2.1700 | 2.2100 | 2.1300 | 2.2000 | 2.1812 | 124,600 |
Oct 28, 2020 | 2.2300 | 2.2300 | 2.1500 | 2.1900 | 2.1713 | 113,900 |
Oct 27, 2020 | 2.4000 | 2.4000 | 2.2300 | 2.2300 | 2.2110 | 78,100 |
Oct 26, 2020 | 2.2300 | 2.4400 | 2.2300 | 2.4200 | 2.3994 | 156,700 |
Oct 23, 2020 | 2.2700 | 2.3000 | 2.2400 | 2.2600 | 2.2407 | 38,400 |
Oct 22, 2020 | 2.2400 | 2.3100 | 2.2300 | 2.2700 | 2.2506 | 151,600 |
Oct 21, 2020 | 2.2400 | 2.2600 | 2.1800 | 2.2200 | 2.2011 | 91,900 |
Oct 20, 2020 | 2.2400 | 2.2500 | 2.1800 | 2.2100 | 2.1911 | 105,200 |
Oct 19, 2020 | 2.2500 | 2.2800 | 2.2100 | 2.2100 | 2.1911 | 175,000 |
Oct 16, 2020 | 2.2500 | 2.2900 | 2.2200 | 2.2700 | 2.2506 | 97,500 |
Oct 15, 2020 | 2.2500 | 2.3100 | 2.2300 | 2.2300 | 2.2110 | 96,000 |
Oct 14, 2020 | 2.2800 | 2.3100 | 2.2500 | 2.2700 | 2.2506 | 57,000 |
Oct 13, 2020 | 2.2700 | 2.3300 | 2.2200 | 2.2500 | 2.2308 | 65,400 |
Oct 12, 2020 | 2.2300 | 2.3300 | 2.1900 | 2.3200 | 2.3002 | 83,100 |
Oct 09, 2020 | 2.2900 | 2.3100 | 2.1900 | 2.2000 | 2.1812 | 139,200 |
Oct 08, 2020 | 2.2300 | 2.3000 | 2.1800 | 2.2700 | 2.2506 | 125,600 |
Oct 07, 2020 | 2.1900 | 2.2700 | 2.1700 | 2.1800 | 2.1614 | 123,400 |
Oct 06, 2020 | 2.3700 | 2.4000 | 2.1700 | 2.1800 | 2.1614 | 96,200 |
Oct 05, 2020 | 2.3200 | 2.3900 | 2.2970 | 2.3200 | 2.3002 | 84,000 |
Oct 02, 2020 | 2.2500 | 2.3500 | 2.2400 | 2.2800 | 2.2605 | 76,600 |
Oct 01, 2020 | 2.2700 | 2.3200 | 2.2200 | 2.2900 | 2.2705 | 107,400 |
Sep 30, 2020 | 2.3200 | 2.3600 | 2.2400 | 2.2400 | 2.2209 | 81,100 |
Sep 29, 2020 | 2.4000 | 2.4100 | 2.2700 | 2.2900 | 2.2705 | 121,700 |
Sep 28, 2020 | 2.2900 | 2.5000 | 2.2900 | 2.4600 | 2.4390 | 95,500 |
Sep 25, 2020 | 2.2500 | 2.2800 | 2.2450 | 2.2600 | 2.2407 | 62,900 |
Sep 24, 2020 | 2.3200 | 2.3300 | 2.2400 | 2.2500 | 2.2308 | 86,300 |
Sep 23, 2020 | 2.3800 | 2.4200 | 2.2500 | 2.2600 | 2.2407 | 125,400 |
Sep 22, 2020 | 2.4000 | 2.4500 | 2.3450 | 2.3800 | 2.3597 | 114,300 |
Sep 21, 2020 | 2.4700 | 2.5000 | 2.3600 | 2.3900 | 2.3696 | 168,300 |
Sep 18, 2020 | 2.8100 | 2.8100 | 2.5000 | 2.5000 | 2.4787 | 280,400 |
Sep 17, 2020 | 2.5800 | 2.7800 | 2.5530 | 2.7700 | 2.7464 | 208,500 |
Sep 16, 2020 | 2.5400 | 2.6700 | 2.4860 | 2.5800 | 2.5580 | 96,600 |
Sep 15, 2020 | 2.5100 | 2.5900 | 2.4400 | 2.5100 | 2.4886 | 130,300 |
Sep 14, 2020 | 2.4000 | 2.5300 | 2.3900 | 2.4900 | 2.4688 | 94,500 |
Sep 14, 2020 | 0.025 Dividend | |||||
Sep 11, 2020 | 2.5500 | 2.5600 | 2.4300 | 2.4300 | 2.3845 | 124,900 |
Sep 10, 2020 | 2.6000 | 2.7100 | 2.4900 | 2.5500 | 2.5022 | 133,600 |
Sep 09, 2020 | 2.6100 | 2.6800 | 2.5500 | 2.6500 | 2.6004 | 93,800 |
Sep 08, 2020 | 2.6700 | 2.6900 | 2.5300 | 2.5600 | 2.5120 | 170,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |