Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 7.74 | 7.87 | 6.93 | 7.83 | 7.83 | 640,200 |
Mar 04, 2021 | 7.96 | 7.96 | 7.06 | 7.50 | 7.50 | 953,700 |
Mar 03, 2021 | 7.93 | 7.99 | 7.55 | 7.76 | 7.76 | 782,000 |
Mar 02, 2021 | 7.77 | 8.16 | 7.71 | 7.80 | 7.80 | 3,349,800 |
Mar 01, 2021 | 9.82 | 9.93 | 9.10 | 9.23 | 9.23 | 547,400 |
Feb 26, 2021 | 10.02 | 10.20 | 9.30 | 9.50 | 9.50 | 275,000 |
Feb 25, 2021 | 10.27 | 10.45 | 9.75 | 9.94 | 9.94 | 422,500 |
Feb 24, 2021 | 9.95 | 10.38 | 9.94 | 10.21 | 10.21 | 460,400 |
Feb 23, 2021 | 10.58 | 10.87 | 9.50 | 9.79 | 9.79 | 883,400 |
Feb 22, 2021 | 11.30 | 11.52 | 10.42 | 11.29 | 11.29 | 907,400 |
Feb 19, 2021 | 10.32 | 11.21 | 10.32 | 10.91 | 10.91 | 494,800 |
Feb 18, 2021 | 10.99 | 11.00 | 10.13 | 10.30 | 10.30 | 513,800 |
Feb 17, 2021 | 10.99 | 10.99 | 10.28 | 10.84 | 10.84 | 455,700 |
Feb 16, 2021 | 10.21 | 10.99 | 9.85 | 10.40 | 10.40 | 1,072,300 |
Feb 12, 2021 | 9.44 | 9.85 | 9.20 | 9.70 | 9.70 | 345,500 |
Feb 11, 2021 | 9.57 | 9.83 | 9.16 | 9.44 | 9.44 | 324,900 |
Feb 10, 2021 | 9.60 | 9.79 | 9.02 | 9.35 | 9.35 | 356,200 |
Feb 09, 2021 | 9.25 | 9.62 | 9.22 | 9.30 | 9.30 | 489,900 |
Feb 08, 2021 | 9.32 | 9.34 | 8.90 | 9.14 | 9.14 | 654,300 |
Feb 05, 2021 | 8.99 | 9.05 | 8.61 | 8.73 | 8.73 | 397,100 |
Feb 04, 2021 | 8.23 | 8.92 | 8.23 | 8.82 | 8.82 | 532,200 |
Feb 03, 2021 | 8.22 | 8.47 | 7.93 | 8.26 | 8.26 | 506,000 |
Feb 02, 2021 | 8.20 | 8.30 | 7.81 | 8.12 | 8.12 | 473,200 |
Feb 01, 2021 | 8.42 | 8.59 | 7.90 | 8.27 | 8.27 | 563,400 |
Jan 29, 2021 | 8.95 | 9.14 | 8.29 | 8.42 | 8.42 | 651,600 |
Jan 28, 2021 | 8.70 | 9.09 | 8.19 | 8.82 | 8.82 | 902,300 |
Jan 27, 2021 | 9.20 | 9.90 | 8.36 | 8.70 | 8.70 | 3,312,000 |
Jan 26, 2021 | 8.03 | 9.17 | 8.01 | 8.36 | 8.36 | 1,739,800 |
Jan 25, 2021 | 7.74 | 8.24 | 7.68 | 7.91 | 7.91 | 750,700 |
Jan 22, 2021 | 7.78 | 7.80 | 7.58 | 7.64 | 7.64 | 219,900 |
Jan 21, 2021 | 8.00 | 8.05 | 7.66 | 7.76 | 7.76 | 545,100 |
Jan 20, 2021 | 7.80 | 7.89 | 7.52 | 7.76 | 7.76 | 278,800 |
Jan 19, 2021 | 7.60 | 7.94 | 7.50 | 7.79 | 7.79 | 534,600 |
Jan 15, 2021 | 7.50 | 7.70 | 7.35 | 7.43 | 7.43 | 424,400 |
Jan 14, 2021 | 7.60 | 7.70 | 7.30 | 7.37 | 7.37 | 356,800 |
Jan 13, 2021 | 7.50 | 7.62 | 7.40 | 7.55 | 7.55 | 417,000 |
Jan 12, 2021 | 7.40 | 7.79 | 6.85 | 7.52 | 7.52 | 2,676,200 |
Jan 11, 2021 | 8.24 | 8.77 | 8.20 | 8.71 | 8.71 | 206,100 |
Jan 08, 2021 | 8.52 | 8.65 | 8.12 | 8.40 | 8.40 | 181,300 |
Jan 07, 2021 | 8.37 | 8.66 | 8.19 | 8.59 | 8.59 | 225,900 |
Jan 06, 2021 | 8.50 | 8.50 | 8.09 | 8.18 | 8.18 | 226,600 |
Jan 05, 2021 | 8.12 | 8.36 | 8.01 | 8.18 | 8.18 | 192,900 |
Jan 04, 2021 | 8.35 | 8.46 | 8.03 | 8.17 | 8.17 | 229,500 |
Dec 31, 2020 | 8.64 | 9.32 | 8.02 | 8.08 | 8.08 | 840,700 |
Dec 30, 2020 | 8.92 | 9.02 | 8.45 | 8.56 | 8.56 | 208,700 |
Dec 29, 2020 | 9.56 | 9.73 | 8.75 | 8.96 | 8.96 | 296,600 |
Dec 28, 2020 | 9.50 | 9.75 | 9.47 | 9.53 | 9.53 | 143,700 |
Dec 24, 2020 | 9.89 | 9.99 | 8.92 | 9.32 | 9.32 | 229,700 |
Dec 23, 2020 | 9.02 | 9.99 | 9.02 | 9.83 | 9.83 | 431,800 |
Dec 22, 2020 | 9.06 | 9.28 | 8.95 | 9.02 | 9.02 | 300,700 |
Dec 21, 2020 | 8.55 | 9.13 | 8.54 | 9.01 | 9.01 | 251,600 |
Dec 18, 2020 | 8.83 | 8.90 | 8.54 | 8.55 | 8.55 | 693,700 |
Dec 17, 2020 | 9.09 | 9.12 | 8.80 | 8.86 | 8.86 | 217,200 |
Dec 16, 2020 | 8.91 | 9.12 | 8.74 | 9.00 | 9.00 | 282,400 |
Dec 15, 2020 | 8.80 | 9.03 | 8.54 | 8.89 | 8.89 | 449,200 |
Dec 14, 2020 | 8.57 | 8.79 | 8.38 | 8.50 | 8.50 | 315,600 |
Dec 11, 2020 | 8.35 | 8.41 | 8.07 | 8.08 | 8.08 | 166,900 |
Dec 10, 2020 | 8.40 | 8.58 | 8.20 | 8.34 | 8.34 | 183,100 |
Dec 09, 2020 | 8.69 | 8.88 | 8.27 | 8.42 | 8.42 | 254,600 |
Dec 08, 2020 | 8.79 | 8.90 | 8.65 | 8.69 | 8.69 | 162,200 |
Dec 07, 2020 | 8.87 | 9.00 | 8.65 | 8.66 | 8.66 | 132,100 |
Dec 04, 2020 | 8.64 | 8.88 | 8.60 | 8.82 | 8.82 | 106,000 |
Dec 03, 2020 | 8.78 | 8.88 | 8.63 | 8.63 | 8.63 | 126,100 |
Dec 02, 2020 | 8.62 | 8.90 | 8.41 | 8.82 | 8.82 | 102,700 |
Dec 01, 2020 | 9.06 | 9.10 | 8.38 | 8.59 | 8.59 | 309,700 |
Nov 30, 2020 | 8.96 | 9.10 | 8.80 | 8.84 | 8.84 | 194,900 |
Nov 27, 2020 | 8.72 | 9.00 | 8.59 | 8.85 | 8.85 | 291,700 |
Nov 25, 2020 | 8.32 | 8.77 | 8.32 | 8.56 | 8.56 | 324,600 |
Nov 24, 2020 | 8.81 | 8.81 | 8.26 | 8.37 | 8.37 | 301,700 |
Nov 23, 2020 | 9.34 | 9.37 | 8.74 | 8.79 | 8.79 | 493,100 |
Nov 20, 2020 | 9.49 | 9.49 | 8.89 | 9.00 | 9.00 | 554,500 |
Nov 19, 2020 | 8.30 | 8.99 | 8.30 | 8.97 | 8.97 | 717,600 |
Nov 18, 2020 | 8.06 | 8.20 | 7.87 | 7.90 | 7.90 | 177,000 |
Nov 17, 2020 | 8.21 | 8.30 | 7.92 | 8.10 | 8.10 | 287,300 |
Nov 16, 2020 | 8.19 | 8.38 | 7.88 | 8.04 | 8.04 | 313,000 |
Nov 13, 2020 | 7.79 | 8.34 | 7.78 | 8.19 | 8.19 | 227,700 |
Nov 12, 2020 | 8.03 | 8.39 | 7.74 | 7.81 | 7.81 | 345,300 |
Nov 11, 2020 | 8.18 | 8.38 | 8.11 | 8.22 | 8.22 | 151,500 |
Nov 10, 2020 | 8.00 | 8.40 | 7.91 | 8.20 | 8.20 | 200,900 |
Nov 09, 2020 | 8.83 | 8.83 | 7.84 | 8.00 | 8.00 | 425,600 |
Nov 06, 2020 | 8.66 | 8.98 | 8.57 | 8.73 | 8.73 | 164,300 |
Nov 05, 2020 | 8.68 | 8.90 | 8.48 | 8.72 | 8.72 | 168,300 |
Nov 04, 2020 | 8.42 | 8.88 | 8.30 | 8.59 | 8.59 | 387,800 |
Nov 03, 2020 | 8.10 | 8.38 | 8.08 | 8.25 | 8.25 | 78,000 |
Nov 02, 2020 | 8.31 | 8.47 | 7.96 | 8.11 | 8.11 | 135,900 |
Oct 30, 2020 | 8.72 | 8.83 | 8.05 | 8.36 | 8.36 | 222,200 |
Oct 29, 2020 | 8.60 | 8.93 | 8.41 | 8.74 | 8.74 | 153,500 |
Oct 28, 2020 | 9.61 | 9.74 | 8.40 | 8.51 | 8.51 | 448,500 |
Oct 27, 2020 | 9.83 | 9.90 | 9.68 | 9.74 | 9.74 | 140,400 |
Oct 26, 2020 | 9.70 | 9.88 | 9.54 | 9.81 | 9.81 | 244,400 |
Oct 23, 2020 | 9.58 | 9.80 | 9.39 | 9.68 | 9.68 | 112,100 |
Oct 22, 2020 | 9.33 | 9.68 | 9.14 | 9.58 | 9.58 | 226,800 |
Oct 21, 2020 | 10.00 | 10.02 | 9.26 | 9.39 | 9.39 | 262,600 |
Oct 20, 2020 | 10.37 | 10.41 | 9.66 | 9.82 | 9.82 | 263,000 |
Oct 19, 2020 | 10.41 | 10.84 | 10.24 | 10.36 | 10.36 | 353,800 |
Oct 16, 2020 | 10.06 | 10.22 | 10.00 | 10.14 | 10.14 | 142,800 |
Oct 15, 2020 | 9.90 | 10.14 | 9.82 | 10.01 | 10.01 | 214,200 |
Oct 14, 2020 | 10.39 | 10.39 | 9.86 | 10.08 | 10.08 | 352,500 |
Oct 13, 2020 | 9.93 | 10.80 | 9.93 | 10.39 | 10.39 | 888,500 |
Oct 12, 2020 | 10.00 | 10.27 | 9.72 | 9.96 | 9.96 | 219,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |