Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.4800 | 4.6400 | 4.2580 | 4.5700 | 4.5700 | 541,700 |
Feb 25, 2021 | 4.7600 | 4.8500 | 4.4800 | 4.5500 | 4.5500 | 643,000 |
Feb 24, 2021 | 4.4800 | 4.8450 | 4.4100 | 4.7550 | 4.7550 | 535,700 |
Feb 23, 2021 | 4.6200 | 4.6200 | 4.1300 | 4.3500 | 4.3500 | 716,700 |
Feb 22, 2021 | 4.9600 | 4.9900 | 4.5600 | 4.6100 | 4.6100 | 604,500 |
Feb 19, 2021 | 4.7600 | 5.0970 | 4.7600 | 4.9600 | 4.9600 | 424,100 |
Feb 18, 2021 | 4.9700 | 5.0300 | 4.7200 | 4.7600 | 4.7600 | 370,500 |
Feb 17, 2021 | 5.0700 | 5.1800 | 4.8100 | 5.0500 | 5.0500 | 446,100 |
Feb 16, 2021 | 5.2200 | 5.2500 | 4.9500 | 5.1400 | 5.1400 | 564,100 |
Feb 12, 2021 | 5.0800 | 5.2500 | 4.9500 | 5.1100 | 5.1100 | 656,000 |
Feb 11, 2021 | 5.1000 | 5.1500 | 4.9200 | 5.0300 | 5.0300 | 624,400 |
Feb 10, 2021 | 5.1700 | 5.2900 | 4.8700 | 4.9100 | 4.9100 | 905,500 |
Feb 09, 2021 | 5.3100 | 5.3200 | 5.1200 | 5.1700 | 5.1700 | 736,000 |
Feb 08, 2021 | 5.0700 | 5.4000 | 4.9100 | 5.3500 | 5.3500 | 979,400 |
Feb 05, 2021 | 5.0000 | 5.0300 | 4.8300 | 5.0000 | 5.0000 | 815,700 |
Feb 04, 2021 | 4.9500 | 5.1000 | 4.8400 | 4.9700 | 4.9700 | 964,300 |
Feb 03, 2021 | 4.9000 | 4.9300 | 4.7700 | 4.7950 | 4.7950 | 1,142,400 |
Feb 02, 2021 | 4.8000 | 4.9550 | 4.7000 | 4.8300 | 4.8300 | 808,300 |
Feb 01, 2021 | 4.7500 | 4.8700 | 4.5270 | 4.6000 | 4.6000 | 836,800 |
Jan 29, 2021 | 4.9000 | 4.9800 | 4.5600 | 4.6400 | 4.6400 | 968,700 |
Jan 28, 2021 | 5.0200 | 5.2900 | 4.8200 | 4.8200 | 4.8200 | 784,200 |
Jan 27, 2021 | 5.4000 | 5.4000 | 5.0200 | 5.0900 | 5.0900 | 1,231,600 |
Jan 26, 2021 | 5.8100 | 6.3400 | 5.5100 | 5.5900 | 5.5900 | 2,299,300 |
Jan 25, 2021 | 6.0500 | 6.1900 | 5.6000 | 5.7900 | 5.7900 | 2,410,600 |
Jan 22, 2021 | 5.6500 | 5.7760 | 5.3300 | 5.3900 | 5.3900 | 3,729,800 |
Jan 21, 2021 | 4.3000 | 5.9100 | 4.0500 | 5.2700 | 5.2700 | 5,090,800 |
Jan 20, 2021 | 4.5900 | 4.6000 | 4.2000 | 4.2500 | 4.2500 | 380,600 |
Jan 19, 2021 | 4.4100 | 4.5400 | 4.3800 | 4.5200 | 4.5200 | 465,400 |
Jan 15, 2021 | 4.4900 | 4.6380 | 4.3300 | 4.3700 | 4.3700 | 125,800 |
Jan 14, 2021 | 4.3600 | 4.5400 | 4.3000 | 4.4900 | 4.4900 | 390,700 |
Jan 13, 2021 | 4.6900 | 4.6900 | 4.3300 | 4.3300 | 4.3300 | 870,800 |
Jan 12, 2021 | 4.3600 | 4.6000 | 4.3600 | 4.4600 | 4.4600 | 239,700 |
Jan 11, 2021 | 4.3100 | 4.4700 | 4.1200 | 4.3600 | 4.3600 | 178,700 |
Jan 08, 2021 | 4.5100 | 4.5500 | 4.2300 | 4.2800 | 4.2800 | 292,900 |
Jan 07, 2021 | 4.2800 | 4.5700 | 4.2500 | 4.5200 | 4.5200 | 163,200 |
Jan 06, 2021 | 4.2900 | 4.4760 | 4.2000 | 4.2600 | 4.2600 | 346,500 |
Jan 05, 2021 | 4.1400 | 4.4000 | 4.1200 | 4.2800 | 4.2800 | 264,400 |
Jan 04, 2021 | 4.2500 | 4.2500 | 4.0000 | 4.1400 | 4.1400 | 206,200 |
Dec 31, 2020 | 4.1700 | 4.3200 | 4.0900 | 4.2000 | 4.2000 | 156,000 |
Dec 30, 2020 | 4.1300 | 4.2900 | 4.0700 | 4.1700 | 4.1700 | 202,700 |
Dec 29, 2020 | 4.5000 | 4.5400 | 4.1100 | 4.1500 | 4.1500 | 377,400 |
Dec 28, 2020 | 4.6200 | 4.7900 | 4.4300 | 4.4600 | 4.4600 | 269,500 |
Dec 24, 2020 | 4.6700 | 4.8800 | 4.5300 | 4.6300 | 4.6300 | 155,800 |
Dec 23, 2020 | 4.2700 | 4.6900 | 4.2100 | 4.6500 | 4.6500 | 324,700 |
Dec 22, 2020 | 4.3300 | 4.4640 | 4.2000 | 4.2400 | 4.2400 | 147,900 |
Dec 21, 2020 | 4.1700 | 4.5300 | 4.1700 | 4.3700 | 4.3700 | 480,800 |
Dec 18, 2020 | 4.1500 | 4.3700 | 4.0500 | 4.3300 | 4.3300 | 1,064,100 |
Dec 17, 2020 | 4.0000 | 4.1500 | 3.8600 | 4.1000 | 4.1000 | 357,900 |
Dec 16, 2020 | 4.2600 | 4.3200 | 3.9800 | 4.0100 | 4.0100 | 234,900 |
Dec 15, 2020 | 4.3500 | 4.3500 | 4.0300 | 4.2200 | 4.2200 | 154,100 |
Dec 14, 2020 | 4.3600 | 4.5800 | 4.2600 | 4.3000 | 4.3000 | 312,600 |
Dec 11, 2020 | 4.4300 | 4.5000 | 4.1100 | 4.2900 | 4.2900 | 312,500 |
Dec 10, 2020 | 3.8400 | 4.4400 | 3.6500 | 4.2900 | 4.2900 | 853,800 |
Dec 09, 2020 | 3.7100 | 3.9500 | 3.6310 | 3.7100 | 3.7100 | 503,400 |
Dec 08, 2020 | 3.8500 | 3.9000 | 3.4000 | 3.5800 | 3.5800 | 1,355,000 |
Dec 07, 2020 | 3.9700 | 3.9800 | 3.8500 | 3.8500 | 3.8500 | 82,400 |
Dec 04, 2020 | 3.8600 | 4.0500 | 3.8200 | 3.9700 | 3.9700 | 141,200 |
Dec 03, 2020 | 3.9300 | 3.9900 | 3.7600 | 3.8300 | 3.8300 | 216,100 |
Dec 02, 2020 | 3.9300 | 4.0300 | 3.8500 | 3.9300 | 3.9300 | 122,100 |
Dec 01, 2020 | 3.9700 | 4.0440 | 3.8900 | 3.9200 | 3.9200 | 209,600 |
Nov 30, 2020 | 4.1200 | 4.1500 | 3.8400 | 3.9400 | 3.9400 | 276,200 |
Nov 27, 2020 | 4.0700 | 4.1300 | 3.9600 | 4.1100 | 4.1100 | 91,500 |
Nov 25, 2020 | 4.0600 | 4.1200 | 3.9700 | 4.0500 | 4.0500 | 125,000 |
Nov 24, 2020 | 4.1400 | 4.2600 | 4.0200 | 4.0200 | 4.0200 | 238,400 |
Nov 23, 2020 | 4.2500 | 4.5500 | 4.1000 | 4.1000 | 4.1000 | 527,000 |
Nov 20, 2020 | 4.0200 | 4.3200 | 3.9500 | 4.2000 | 4.2000 | 832,300 |
Nov 19, 2020 | 4.0200 | 4.1200 | 3.9140 | 4.0100 | 4.0100 | 394,500 |
Nov 18, 2020 | 3.9800 | 4.2000 | 3.8800 | 3.9800 | 3.9800 | 952,200 |
Nov 17, 2020 | 3.9200 | 4.0600 | 3.7200 | 3.9300 | 3.9300 | 359,700 |
Nov 16, 2020 | 4.1800 | 4.2600 | 3.7800 | 3.8700 | 3.8700 | 642,800 |
Nov 13, 2020 | 4.1000 | 4.2600 | 4.0100 | 4.0700 | 4.0700 | 786,100 |
Nov 12, 2020 | 4.1000 | 4.4500 | 4.0600 | 4.1200 | 4.1200 | 507,400 |
Nov 11, 2020 | 4.3100 | 4.4200 | 4.0600 | 4.1400 | 4.1400 | 170,400 |
Nov 10, 2020 | 4.3000 | 4.4500 | 4.0700 | 4.2500 | 4.2500 | 265,100 |
Nov 09, 2020 | 4.3000 | 4.5500 | 4.2300 | 4.3000 | 4.3000 | 188,300 |
Nov 06, 2020 | 4.3600 | 4.3600 | 4.1500 | 4.2000 | 4.2000 | 102,400 |
Nov 05, 2020 | 4.3300 | 4.3900 | 4.1500 | 4.3500 | 4.3500 | 110,900 |
Nov 04, 2020 | 4.1800 | 4.4400 | 4.1800 | 4.2500 | 4.2500 | 160,600 |
Nov 03, 2020 | 4.2800 | 4.4000 | 4.1600 | 4.3000 | 4.3000 | 216,700 |
Nov 02, 2020 | 3.7000 | 4.2500 | 3.7000 | 4.2000 | 4.2000 | 287,800 |
Oct 30, 2020 | 3.8200 | 3.8600 | 3.6000 | 3.6900 | 3.6900 | 197,600 |
Oct 29, 2020 | 3.9000 | 3.9930 | 3.7600 | 3.8200 | 3.8200 | 106,800 |
Oct 28, 2020 | 3.9100 | 3.9850 | 3.7550 | 3.9100 | 3.9100 | 124,900 |
Oct 27, 2020 | 3.9900 | 4.0340 | 3.8700 | 3.9800 | 3.9800 | 89,500 |
Oct 26, 2020 | 4.1300 | 4.1800 | 3.8500 | 3.9500 | 3.9500 | 165,200 |
Oct 23, 2020 | 4.2500 | 4.2580 | 4.0000 | 4.1800 | 4.1800 | 120,100 |
Oct 22, 2020 | 4.0200 | 4.2300 | 4.0100 | 4.1900 | 4.1900 | 152,700 |
Oct 21, 2020 | 3.9400 | 4.2500 | 3.9000 | 4.0400 | 4.0400 | 190,100 |
Oct 20, 2020 | 4.1500 | 4.1500 | 3.8000 | 3.9000 | 3.9000 | 1,140,200 |
Oct 19, 2020 | 4.4500 | 4.5500 | 4.1000 | 4.1300 | 4.1300 | 1,111,400 |
Oct 16, 2020 | 4.4500 | 4.4730 | 4.3200 | 4.4100 | 4.4100 | 104,800 |
Oct 15, 2020 | 4.5500 | 4.5500 | 4.3600 | 4.4700 | 4.4700 | 63,400 |
Oct 14, 2020 | 4.7200 | 4.7200 | 4.4600 | 4.5600 | 4.5600 | 115,000 |
Oct 13, 2020 | 4.7800 | 4.7800 | 4.4000 | 4.6300 | 4.6300 | 240,400 |
Oct 12, 2020 | 4.8700 | 4.8700 | 4.7000 | 4.7800 | 4.7800 | 84,100 |
Oct 09, 2020 | 4.8400 | 4.9390 | 4.7500 | 4.8200 | 4.8200 | 146,300 |
Oct 08, 2020 | 4.8900 | 4.9000 | 4.7900 | 4.8400 | 4.8400 | 60,200 |
Oct 07, 2020 | 4.8800 | 4.9000 | 4.8000 | 4.8500 | 4.8500 | 81,500 |
Oct 06, 2020 | 4.8300 | 4.9000 | 4.7900 | 4.8400 | 4.8400 | 90,500 |
Oct 05, 2020 | 4.7700 | 4.9300 | 4.7200 | 4.8400 | 4.8400 | 180,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |