Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 8.88 | 8.90 | 8.68 | 8.73 | 8.73 | 2,366,000 |
Jan 14, 2021 | 8.94 | 9.17 | 8.94 | 9.08 | 9.08 | 1,531,900 |
Jan 13, 2021 | 9.02 | 9.07 | 8.88 | 8.89 | 8.89 | 1,298,300 |
Jan 12, 2021 | 8.96 | 9.08 | 8.88 | 9.05 | 9.05 | 1,899,800 |
Jan 11, 2021 | 8.75 | 8.96 | 8.73 | 8.82 | 8.82 | 2,105,100 |
Jan 08, 2021 | 9.43 | 9.44 | 8.68 | 8.99 | 8.99 | 5,439,800 |
Jan 07, 2021 | 9.63 | 9.66 | 9.53 | 9.63 | 9.63 | 1,647,800 |
Jan 06, 2021 | 9.63 | 9.67 | 9.37 | 9.66 | 9.66 | 2,554,600 |
Jan 05, 2021 | 9.65 | 9.75 | 9.58 | 9.72 | 9.72 | 1,411,600 |
Jan 04, 2021 | 9.62 | 9.68 | 9.44 | 9.58 | 9.58 | 4,013,300 |
Dec 31, 2020 | 9.35 | 9.37 | 9.25 | 9.34 | 9.34 | 1,141,100 |
Dec 30, 2020 | 9.23 | 9.39 | 9.23 | 9.38 | 9.38 | 1,409,700 |
Dec 29, 2020 | 9.23 | 9.30 | 9.15 | 9.22 | 9.22 | 1,348,700 |
Dec 28, 2020 | 9.34 | 9.42 | 9.23 | 9.26 | 9.26 | 2,025,700 |
Dec 24, 2020 | 9.01 | 9.12 | 9.00 | 9.11 | 9.11 | 646,300 |
Dec 23, 2020 | 8.93 | 9.09 | 8.93 | 9.02 | 9.02 | 1,488,800 |
Dec 22, 2020 | 9.13 | 9.14 | 8.83 | 8.87 | 8.87 | 2,303,700 |
Dec 21, 2020 | 9.08 | 9.28 | 9.06 | 9.23 | 9.23 | 2,937,600 |
Dec 18, 2020 | 9.09 | 9.11 | 9.00 | 9.00 | 9.00 | 1,926,300 |
Dec 17, 2020 | 9.07 | 9.16 | 9.04 | 9.12 | 9.12 | 2,130,200 |
Dec 16, 2020 | 8.73 | 8.91 | 8.61 | 8.90 | 8.90 | 1,721,500 |
Dec 15, 2020 | 8.52 | 8.56 | 8.47 | 8.53 | 8.53 | 811,100 |
Dec 14, 2020 | 8.35 | 8.44 | 8.28 | 8.30 | 8.30 | 1,201,100 |
Dec 11, 2020 | 8.36 | 8.42 | 8.32 | 8.33 | 8.33 | 783,300 |
Dec 10, 2020 | 8.37 | 8.47 | 8.32 | 8.36 | 8.36 | 855,600 |
Dec 09, 2020 | 8.52 | 8.52 | 8.22 | 8.34 | 8.34 | 2,122,000 |
Dec 08, 2020 | 8.59 | 8.69 | 8.53 | 8.59 | 8.59 | 1,123,200 |
Dec 07, 2020 | 8.35 | 8.66 | 8.34 | 8.58 | 8.58 | 1,495,200 |
Dec 04, 2020 | 8.40 | 8.47 | 8.35 | 8.42 | 8.42 | 1,094,500 |
Dec 03, 2020 | 8.42 | 8.42 | 8.29 | 8.41 | 8.41 | 1,070,500 |
Dec 02, 2020 | 8.27 | 8.41 | 8.24 | 8.39 | 8.39 | 1,121,300 |
Dec 01, 2020 | 8.15 | 8.38 | 8.14 | 8.37 | 8.37 | 1,913,000 |
Nov 30, 2020 | 7.78 | 7.91 | 7.73 | 7.86 | 7.86 | 2,812,900 |
Nov 27, 2020 | 7.88 | 7.95 | 7.82 | 7.92 | 7.92 | 1,559,400 |
Nov 25, 2020 | 8.12 | 8.19 | 8.10 | 8.15 | 8.15 | 1,828,500 |
Nov 24, 2020 | 8.05 | 8.11 | 8.01 | 8.05 | 8.05 | 2,527,200 |
Nov 23, 2020 | 8.38 | 8.40 | 8.15 | 8.21 | 8.21 | 2,297,800 |
Nov 20, 2020 | 8.48 | 8.55 | 8.41 | 8.42 | 8.42 | 1,336,900 |
Nov 19, 2020 | 8.34 | 8.41 | 8.29 | 8.41 | 8.41 | 1,740,700 |
Nov 18, 2020 | 8.51 | 8.63 | 8.47 | 8.47 | 8.47 | 1,349,700 |
Nov 17, 2020 | 8.63 | 8.65 | 8.52 | 8.56 | 8.56 | 1,095,100 |
Nov 16, 2020 | 8.66 | 8.71 | 8.61 | 8.66 | 8.66 | 1,529,700 |
Nov 13, 2020 | 8.69 | 8.70 | 8.62 | 8.65 | 8.65 | 899,000 |
Nov 12, 2020 | 8.50 | 8.54 | 8.47 | 8.49 | 8.49 | 934,100 |
Nov 11, 2020 | 8.39 | 8.51 | 8.39 | 8.50 | 8.50 | 1,389,500 |
Nov 10, 2020 | 8.52 | 8.62 | 8.47 | 8.49 | 8.49 | 1,326,500 |
Nov 09, 2020 | 8.65 | 8.65 | 8.27 | 8.54 | 8.54 | 4,069,400 |
Nov 06, 2020 | 8.98 | 9.00 | 8.82 | 8.99 | 8.99 | 2,291,700 |
Nov 05, 2020 | 8.76 | 8.88 | 8.71 | 8.88 | 8.88 | 5,770,200 |
Nov 04, 2020 | 8.48 | 8.55 | 8.40 | 8.43 | 8.43 | 872,000 |
Nov 03, 2020 | 8.58 | 8.58 | 8.50 | 8.54 | 8.54 | 979,100 |
Nov 02, 2020 | 8.46 | 8.52 | 8.39 | 8.52 | 8.52 | 1,248,800 |
Oct 30, 2020 | 8.35 | 8.38 | 8.27 | 8.36 | 8.36 | 1,233,600 |
Oct 29, 2020 | 8.11 | 8.32 | 8.07 | 8.25 | 8.25 | 1,347,700 |
Oct 28, 2020 | 8.32 | 8.32 | 8.09 | 8.25 | 8.25 | 2,813,800 |
Oct 27, 2020 | 8.60 | 8.64 | 8.55 | 8.62 | 8.62 | 741,100 |
Oct 26, 2020 | 8.60 | 8.64 | 8.54 | 8.58 | 8.58 | 1,104,700 |
Oct 23, 2020 | 8.75 | 8.78 | 8.61 | 8.71 | 8.71 | 760,400 |
Oct 22, 2020 | 8.81 | 8.81 | 8.59 | 8.75 | 8.75 | 1,748,700 |
Oct 21, 2020 | 8.80 | 8.90 | 8.75 | 8.81 | 8.81 | 1,390,000 |
Oct 20, 2020 | 8.65 | 8.74 | 8.60 | 8.70 | 8.70 | 1,477,700 |
Oct 19, 2020 | 8.66 | 8.70 | 8.50 | 8.54 | 8.54 | 1,292,600 |
Oct 16, 2020 | 8.56 | 8.61 | 8.49 | 8.49 | 8.49 | 1,234,800 |
Oct 15, 2020 | 8.35 | 8.52 | 8.30 | 8.52 | 8.52 | 1,353,100 |
Oct 14, 2020 | 8.62 | 8.65 | 8.46 | 8.49 | 8.49 | 2,552,900 |
Oct 13, 2020 | 8.62 | 8.67 | 8.43 | 8.55 | 8.55 | 2,396,300 |
Oct 12, 2020 | 8.82 | 8.88 | 8.69 | 8.86 | 8.86 | 1,713,700 |
Oct 09, 2020 | 8.68 | 8.80 | 8.61 | 8.80 | 8.80 | 4,418,700 |
Oct 08, 2020 | 8.50 | 8.54 | 8.35 | 8.42 | 8.42 | 1,103,400 |
Oct 07, 2020 | 8.32 | 8.42 | 8.29 | 8.39 | 8.39 | 1,525,800 |
Oct 06, 2020 | 8.61 | 8.61 | 8.21 | 8.22 | 8.22 | 2,596,300 |
Oct 05, 2020 | 8.45 | 8.62 | 8.45 | 8.60 | 8.60 | 1,184,400 |
Oct 02, 2020 | 8.47 | 8.54 | 8.35 | 8.40 | 8.40 | 1,732,100 |
Oct 01, 2020 | 8.43 | 8.51 | 8.30 | 8.40 | 8.40 | 3,364,300 |
Sep 30, 2020 | 8.50 | 8.52 | 8.23 | 8.27 | 8.27 | 2,361,100 |
Sep 29, 2020 | 8.47 | 8.65 | 8.45 | 8.62 | 8.62 | 2,349,000 |
Sep 28, 2020 | 8.32 | 8.39 | 8.22 | 8.39 | 8.39 | 2,173,800 |
Sep 25, 2020 | 8.12 | 8.24 | 8.06 | 8.12 | 8.12 | 2,588,200 |
Sep 24, 2020 | 7.88 | 8.31 | 7.75 | 8.24 | 8.24 | 4,889,700 |
Sep 23, 2020 | 8.44 | 8.47 | 8.02 | 8.07 | 8.07 | 5,839,200 |
Sep 22, 2020 | 8.80 | 8.86 | 8.66 | 8.74 | 8.74 | 2,855,000 |
Sep 21, 2020 | 9.29 | 9.31 | 8.50 | 8.88 | 8.88 | 7,189,900 |
Sep 18, 2020 | 9.58 | 9.69 | 9.53 | 9.56 | 9.56 | 1,618,500 |
Sep 17, 2020 | 9.47 | 9.67 | 9.39 | 9.67 | 9.67 | 1,850,800 |
Sep 16, 2020 | 9.73 | 9.78 | 9.59 | 9.69 | 9.69 | 1,789,900 |
Sep 15, 2020 | 9.77 | 9.77 | 9.58 | 9.67 | 9.67 | 1,577,300 |
Sep 14, 2020 | 9.61 | 9.69 | 9.57 | 9.66 | 9.66 | 1,371,900 |
Sep 11, 2020 | 9.51 | 9.60 | 9.44 | 9.48 | 9.48 | 1,437,300 |
Sep 10, 2020 | 9.71 | 9.74 | 9.44 | 9.50 | 9.50 | 1,942,100 |
Sep 09, 2020 | 9.48 | 9.60 | 9.42 | 9.58 | 9.58 | 1,742,500 |
Sep 08, 2020 | 9.37 | 9.50 | 9.11 | 9.41 | 9.41 | 2,233,400 |
Sep 04, 2020 | 9.37 | 9.55 | 9.20 | 9.51 | 9.51 | 3,889,300 |
Sep 03, 2020 | 9.67 | 9.73 | 9.34 | 9.37 | 9.37 | 3,838,800 |
Sep 02, 2020 | 9.89 | 9.89 | 9.63 | 9.73 | 9.73 | 2,451,100 |
Sep 01, 2020 | 10.24 | 10.25 | 9.81 | 9.99 | 9.99 | 3,036,200 |
Aug 31, 2020 | 10.00 | 10.07 | 9.96 | 10.01 | 10.01 | 3,631,700 |
Aug 28, 2020 | 9.80 | 9.89 | 9.74 | 9.83 | 9.83 | 4,255,100 |
Aug 27, 2020 | 9.89 | 9.89 | 9.43 | 9.64 | 9.64 | 4,043,900 |
Aug 26, 2020 | 9.33 | 9.75 | 9.28 | 9.75 | 9.75 | 3,939,600 |
Aug 25, 2020 | 9.30 | 9.35 | 9.14 | 9.35 | 9.35 | 2,262,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |