Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 8.60 | 8.75 | 8.51 | 8.63 | 8.63 | 15,900 |
Jan 14, 2021 | 8.60 | 8.75 | 8.51 | 8.66 | 8.66 | 43,000 |
Jan 13, 2021 | 8.41 | 8.60 | 8.41 | 8.51 | 8.51 | 25,300 |
Jan 12, 2021 | 8.54 | 8.62 | 8.40 | 8.46 | 8.46 | 32,400 |
Jan 11, 2021 | 8.33 | 8.87 | 8.33 | 8.71 | 8.71 | 53,200 |
Jan 08, 2021 | 8.60 | 8.79 | 8.42 | 8.45 | 8.45 | 55,600 |
Jan 07, 2021 | 8.38 | 8.68 | 8.29 | 8.33 | 8.33 | 32,600 |
Jan 06, 2021 | 8.27 | 8.46 | 8.18 | 8.27 | 8.27 | 32,000 |
Jan 05, 2021 | 8.20 | 8.44 | 8.20 | 8.33 | 8.33 | 22,400 |
Jan 04, 2021 | 8.14 | 8.31 | 7.97 | 8.20 | 8.20 | 34,000 |
Dec 31, 2020 | 8.10 | 8.15 | 7.95 | 8.03 | 8.03 | 36,600 |
Dec 30, 2020 | 8.02 | 8.30 | 8.01 | 8.07 | 8.07 | 43,200 |
Dec 29, 2020 | 8.26 | 8.33 | 8.00 | 8.06 | 8.06 | 152,100 |
Dec 28, 2020 | 8.26 | 8.40 | 8.15 | 8.28 | 8.28 | 66,400 |
Dec 24, 2020 | 8.04 | 8.25 | 8.04 | 8.25 | 8.25 | 17,000 |
Dec 23, 2020 | 8.06 | 8.25 | 7.95 | 8.19 | 8.19 | 49,600 |
Dec 22, 2020 | 8.01 | 8.14 | 7.90 | 8.06 | 8.06 | 35,400 |
Dec 21, 2020 | 8.16 | 8.19 | 7.86 | 8.04 | 8.04 | 50,900 |
Dec 18, 2020 | 8.38 | 8.38 | 8.13 | 8.14 | 8.14 | 40,200 |
Dec 17, 2020 | 8.49 | 8.49 | 8.25 | 8.38 | 8.38 | 25,400 |
Dec 16, 2020 | 8.52 | 8.57 | 8.10 | 8.55 | 8.55 | 101,300 |
Dec 15, 2020 | 9.37 | 10.00 | 8.31 | 8.56 | 8.56 | 708,800 |
Dec 14, 2020 | 8.35 | 8.60 | 8.29 | 8.47 | 8.47 | 818,100 |
Dec 11, 2020 | 8.17 | 8.88 | 8.15 | 8.22 | 8.22 | 30,800 |
Dec 10, 2020 | 8.17 | 8.40 | 8.13 | 8.40 | 8.40 | 16,700 |
Dec 09, 2020 | 8.38 | 8.49 | 8.06 | 8.37 | 8.37 | 34,400 |
Dec 08, 2020 | 8.65 | 8.75 | 8.41 | 8.49 | 8.49 | 23,900 |
Dec 07, 2020 | 8.53 | 8.87 | 8.51 | 8.76 | 8.76 | 27,000 |
Dec 04, 2020 | 8.44 | 8.59 | 8.27 | 8.45 | 8.45 | 34,300 |
Dec 03, 2020 | 8.36 | 8.48 | 8.29 | 8.44 | 8.44 | 8,700 |
Dec 02, 2020 | 8.41 | 8.48 | 8.17 | 8.43 | 8.43 | 31,100 |
Dec 01, 2020 | 8.32 | 8.40 | 8.19 | 8.30 | 8.30 | 10,400 |
Nov 30, 2020 | 8.45 | 8.48 | 8.11 | 8.28 | 8.28 | 20,300 |
Nov 27, 2020 | 8.25 | 8.50 | 8.16 | 8.47 | 8.47 | 16,700 |
Nov 25, 2020 | 8.15 | 8.50 | 8.14 | 8.26 | 8.26 | 15,800 |
Nov 24, 2020 | 8.59 | 8.59 | 8.07 | 8.21 | 8.21 | 47,900 |
Nov 23, 2020 | 8.63 | 8.70 | 8.41 | 8.63 | 8.63 | 30,200 |
Nov 20, 2020 | 8.99 | 8.99 | 8.24 | 8.67 | 8.67 | 59,300 |
Nov 19, 2020 | 8.00 | 9.80 | 7.90 | 8.88 | 8.88 | 437,800 |
Nov 18, 2020 | 7.98 | 7.99 | 7.62 | 7.98 | 7.98 | 16,700 |
Nov 17, 2020 | 7.83 | 7.94 | 7.48 | 7.79 | 7.79 | 21,500 |
Nov 16, 2020 | 7.98 | 7.98 | 7.74 | 7.78 | 7.78 | 15,400 |
Nov 13, 2020 | 8.45 | 8.45 | 7.41 | 7.79 | 7.79 | 36,300 |
Nov 12, 2020 | 7.69 | 7.82 | 7.27 | 7.30 | 7.30 | 9,800 |
Nov 11, 2020 | 7.30 | 8.00 | 7.26 | 7.60 | 7.60 | 30,500 |
Nov 10, 2020 | 7.28 | 7.35 | 7.16 | 7.24 | 7.24 | 16,500 |
Nov 09, 2020 | 7.27 | 7.41 | 7.20 | 7.27 | 7.27 | 28,600 |
Nov 06, 2020 | 7.27 | 7.27 | 7.10 | 7.10 | 7.10 | 6,500 |
Nov 05, 2020 | 7.25 | 7.59 | 7.10 | 7.19 | 7.19 | 14,400 |
Nov 04, 2020 | 7.22 | 7.27 | 7.10 | 7.20 | 7.20 | 10,800 |
Nov 03, 2020 | 6.88 | 7.19 | 6.88 | 7.10 | 7.10 | 10,800 |
Nov 02, 2020 | 7.03 | 7.07 | 6.80 | 6.87 | 6.87 | 12,600 |
Oct 30, 2020 | 7.08 | 7.17 | 6.79 | 6.89 | 6.89 | 14,700 |
Oct 29, 2020 | 6.89 | 7.18 | 6.89 | 7.04 | 7.04 | 12,200 |
Oct 28, 2020 | 7.16 | 7.16 | 6.90 | 7.04 | 7.04 | 17,100 |
Oct 27, 2020 | 7.30 | 7.30 | 6.97 | 7.24 | 7.24 | 15,700 |
Oct 26, 2020 | 7.41 | 7.42 | 7.30 | 7.31 | 7.31 | 8,500 |
Oct 23, 2020 | 7.44 | 7.51 | 7.41 | 7.42 | 7.42 | 6,300 |
Oct 22, 2020 | 7.48 | 7.56 | 7.37 | 7.38 | 7.38 | 7,000 |
Oct 21, 2020 | 7.50 | 7.50 | 7.41 | 7.41 | 7.41 | 7,000 |
Oct 20, 2020 | 7.66 | 7.66 | 7.42 | 7.51 | 7.51 | 9,400 |
Oct 19, 2020 | 7.57 | 7.73 | 7.50 | 7.66 | 7.66 | 18,000 |
Oct 16, 2020 | 7.61 | 7.74 | 7.50 | 7.56 | 7.56 | 7,000 |
Oct 15, 2020 | 7.39 | 7.77 | 7.39 | 7.74 | 7.74 | 19,100 |
Oct 14, 2020 | 7.62 | 7.75 | 7.37 | 7.72 | 7.72 | 18,200 |
Oct 13, 2020 | 7.70 | 7.79 | 7.58 | 7.66 | 7.66 | 7,200 |
Oct 12, 2020 | 7.78 | 7.90 | 7.67 | 7.72 | 7.72 | 12,200 |
Oct 09, 2020 | 7.70 | 7.92 | 7.60 | 7.78 | 7.78 | 8,600 |
Oct 08, 2020 | 7.91 | 8.00 | 7.56 | 7.70 | 7.70 | 17,300 |
Oct 07, 2020 | 7.59 | 8.14 | 7.42 | 7.88 | 7.88 | 19,900 |
Oct 06, 2020 | 7.61 | 7.76 | 7.40 | 7.42 | 7.42 | 19,400 |
Oct 05, 2020 | 7.80 | 7.80 | 7.45 | 7.61 | 7.61 | 10,700 |
Oct 02, 2020 | 7.60 | 7.76 | 7.48 | 7.69 | 7.69 | 14,400 |
Oct 01, 2020 | 7.50 | 7.70 | 7.47 | 7.62 | 7.62 | 14,700 |
Sep 30, 2020 | 7.62 | 7.75 | 7.45 | 7.48 | 7.48 | 23,400 |
Sep 29, 2020 | 7.90 | 7.95 | 7.56 | 7.60 | 7.60 | 16,600 |
Sep 28, 2020 | 7.88 | 8.04 | 7.88 | 7.95 | 7.95 | 13,000 |
Sep 25, 2020 | 8.01 | 8.03 | 7.86 | 7.86 | 7.86 | 14,200 |
Sep 24, 2020 | 8.00 | 8.12 | 7.87 | 7.90 | 7.90 | 37,000 |
Sep 23, 2020 | 8.36 | 8.44 | 7.96 | 7.98 | 7.98 | 23,700 |
Sep 22, 2020 | 8.35 | 8.43 | 8.30 | 8.39 | 8.39 | 6,300 |
Sep 21, 2020 | 8.72 | 8.72 | 8.25 | 8.41 | 8.41 | 5,800 |
Sep 18, 2020 | 8.84 | 8.97 | 8.72 | 8.82 | 8.82 | 15,700 |
Sep 17, 2020 | 8.76 | 8.98 | 8.57 | 8.93 | 8.93 | 7,100 |
Sep 16, 2020 | 8.81 | 8.95 | 8.80 | 8.82 | 8.82 | 12,800 |
Sep 15, 2020 | 8.68 | 8.95 | 8.59 | 8.80 | 8.80 | 12,500 |
Sep 14, 2020 | 8.59 | 8.71 | 8.58 | 8.68 | 8.68 | 20,400 |
Sep 11, 2020 | 8.37 | 8.69 | 8.37 | 8.55 | 8.55 | 20,500 |
Sep 10, 2020 | 7.59 | 8.54 | 7.59 | 8.42 | 8.42 | 34,400 |
Sep 09, 2020 | 8.17 | 8.52 | 7.35 | 7.65 | 7.65 | 96,500 |
Sep 08, 2020 | 8.17 | 8.38 | 8.03 | 8.13 | 8.13 | 17,700 |
Sep 04, 2020 | 8.32 | 8.32 | 8.00 | 8.24 | 8.24 | 39,800 |
Sep 03, 2020 | 8.41 | 8.55 | 8.25 | 8.33 | 8.33 | 19,300 |
Sep 02, 2020 | 8.53 | 8.63 | 8.28 | 8.45 | 8.45 | 23,500 |
Sep 01, 2020 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | 24,300 |
Aug 31, 2020 | 8.71 | 8.74 | 8.40 | 8.69 | 8.69 | 34,200 |
Aug 28, 2020 | 8.70 | 8.87 | 8.50 | 8.74 | 8.74 | 19,800 |
Aug 27, 2020 | 8.81 | 8.92 | 8.64 | 8.71 | 8.71 | 22,400 |
Aug 26, 2020 | 8.98 | 8.98 | 8.81 | 8.87 | 8.87 | 11,100 |
Aug 25, 2020 | 8.86 | 8.98 | 8.67 | 8.98 | 8.98 | 39,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |