Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 6.32 | 6.32 | 5.82 | 6.03 | 6.03 | 40,300 |
Jan 14, 2021 | 6.05 | 6.40 | 6.05 | 6.35 | 6.35 | 57,700 |
Jan 13, 2021 | 6.09 | 6.09 | 5.84 | 5.98 | 5.98 | 28,900 |
Jan 12, 2021 | 6.20 | 6.28 | 5.80 | 6.00 | 6.00 | 44,200 |
Jan 11, 2021 | 5.39 | 6.19 | 5.21 | 6.08 | 6.08 | 101,800 |
Jan 08, 2021 | 5.88 | 6.30 | 5.08 | 5.53 | 5.53 | 181,700 |
Jan 07, 2021 | 5.27 | 5.94 | 5.27 | 5.75 | 5.75 | 113,900 |
Jan 06, 2021 | 5.17 | 5.48 | 5.15 | 5.22 | 5.22 | 52,300 |
Jan 05, 2021 | 4.73 | 5.22 | 4.68 | 5.11 | 5.11 | 83,400 |
Jan 04, 2021 | 4.77 | 4.89 | 4.55 | 4.75 | 4.75 | 33,900 |
Dec 31, 2020 | 5.16 | 5.35 | 4.55 | 4.77 | 4.77 | 68,600 |
Dec 30, 2020 | 5.12 | 5.24 | 5.03 | 5.14 | 5.14 | 20,600 |
Dec 29, 2020 | 5.19 | 5.30 | 5.03 | 5.11 | 5.11 | 59,200 |
Dec 28, 2020 | 5.19 | 5.45 | 5.03 | 5.21 | 5.21 | 85,800 |
Dec 24, 2020 | 5.55 | 5.58 | 5.11 | 5.15 | 5.15 | 57,700 |
Dec 23, 2020 | 5.70 | 5.75 | 5.54 | 5.67 | 5.67 | 47,300 |
Dec 22, 2020 | 5.91 | 5.95 | 5.71 | 5.74 | 5.74 | 50,300 |
Dec 21, 2020 | 5.91 | 6.04 | 5.67 | 6.01 | 6.01 | 60,600 |
Dec 18, 2020 | 6.00 | 6.48 | 5.91 | 6.06 | 6.06 | 113,600 |
Dec 17, 2020 | 5.97 | 6.13 | 5.91 | 6.06 | 6.06 | 65,100 |
Dec 16, 2020 | 6.11 | 6.11 | 5.90 | 6.00 | 6.00 | 53,100 |
Dec 15, 2020 | 6.00 | 6.19 | 5.99 | 6.07 | 6.07 | 45,200 |
Dec 14, 2020 | 6.08 | 6.25 | 5.92 | 5.97 | 5.97 | 103,500 |
Dec 11, 2020 | 6.06 | 6.30 | 5.82 | 6.06 | 6.06 | 174,400 |
Dec 10, 2020 | 6.18 | 6.28 | 5.82 | 6.01 | 6.01 | 93,600 |
Dec 09, 2020 | 6.69 | 6.89 | 5.86 | 6.08 | 6.08 | 279,700 |
Dec 08, 2020 | 5.54 | 7.48 | 5.34 | 6.90 | 6.90 | 687,800 |
Dec 07, 2020 | 5.58 | 5.90 | 5.34 | 5.46 | 5.46 | 173,100 |
Dec 04, 2020 | 5.89 | 5.89 | 5.50 | 5.58 | 5.58 | 120,800 |
Dec 03, 2020 | 5.79 | 6.04 | 5.56 | 5.82 | 5.82 | 178,900 |
Dec 02, 2020 | 5.79 | 5.91 | 5.38 | 5.74 | 5.74 | 222,500 |
Dec 01, 2020 | 5.81 | 6.98 | 5.81 | 5.96 | 5.96 | 399,000 |
Nov 30, 2020 | 6.32 | 6.35 | 5.51 | 5.70 | 5.70 | 168,400 |
Nov 27, 2020 | 6.53 | 6.99 | 6.40 | 6.56 | 6.56 | 154,700 |
Nov 25, 2020 | 6.59 | 7.20 | 6.39 | 6.74 | 6.74 | 323,000 |
Nov 24, 2020 | 7.33 | 7.50 | 6.07 | 6.72 | 6.72 | 628,400 |
Nov 23, 2020 | 4.51 | 8.20 | 4.44 | 8.07 | 8.07 | 1,917,300 |
Nov 20, 2020 | 3.82 | 5.10 | 3.82 | 4.32 | 4.32 | 1,613,500 |
Nov 19, 2020 | 3.93 | 4.03 | 3.70 | 3.81 | 3.81 | 38,800 |
Nov 18, 2020 | 3.79 | 3.97 | 3.79 | 3.83 | 3.83 | 67,600 |
Nov 17, 2020 | 4.07 | 4.08 | 3.79 | 3.79 | 3.79 | 69,400 |
Nov 16, 2020 | 4.19 | 4.27 | 4.11 | 4.13 | 4.13 | 12,600 |
Nov 13, 2020 | 4.27 | 4.43 | 4.05 | 4.18 | 4.18 | 80,000 |
Nov 12, 2020 | 4.12 | 4.27 | 4.12 | 4.26 | 4.26 | 53,600 |
Nov 11, 2020 | 4.01 | 4.22 | 4.01 | 4.15 | 4.15 | 18,900 |
Nov 10, 2020 | 4.36 | 4.38 | 4.02 | 4.06 | 4.06 | 40,100 |
Nov 09, 2020 | 4.66 | 4.75 | 4.30 | 4.37 | 4.37 | 97,100 |
Nov 06, 2020 | 4.62 | 4.75 | 4.49 | 4.57 | 4.57 | 64,200 |
Nov 05, 2020 | 5.25 | 5.35 | 4.60 | 4.70 | 4.70 | 172,100 |
Nov 04, 2020 | 4.67 | 5.11 | 4.54 | 5.05 | 5.05 | 144,000 |
Nov 03, 2020 | 4.55 | 4.75 | 4.30 | 4.64 | 4.64 | 209,200 |
Nov 02, 2020 | 3.64 | 4.60 | 3.60 | 4.56 | 4.56 | 350,000 |
Oct 30, 2020 | 4.04 | 4.04 | 3.64 | 3.70 | 3.70 | 89,600 |
Oct 29, 2020 | 3.92 | 4.12 | 3.86 | 3.95 | 3.95 | 50,700 |
Oct 28, 2020 | 4.20 | 4.22 | 3.75 | 3.88 | 3.88 | 155,400 |
Oct 27, 2020 | 4.93 | 4.95 | 4.27 | 4.51 | 4.51 | 488,200 |
Oct 26, 2020 | 5.11 | 5.25 | 4.75 | 4.85 | 4.85 | 119,700 |
Oct 23, 2020 | 5.39 | 5.56 | 5.18 | 5.26 | 5.26 | 57,500 |
Oct 22, 2020 | 5.26 | 5.70 | 5.20 | 5.41 | 5.41 | 156,100 |
Oct 21, 2020 | 5.00 | 5.48 | 5.00 | 5.33 | 5.33 | 168,800 |
Oct 20, 2020 | 5.50 | 5.73 | 4.87 | 5.00 | 5.00 | 333,900 |
Oct 19, 2020 | 4.53 | 6.23 | 4.40 | 5.75 | 5.75 | 2,118,300 |
Oct 16, 2020 | 4.36 | 5.09 | 4.31 | 4.48 | 4.48 | 180,400 |
Oct 15, 2020 | 4.44 | 4.44 | 4.10 | 4.40 | 4.40 | 41,300 |
Oct 14, 2020 | 4.20 | 4.50 | 4.00 | 4.37 | 4.37 | 288,500 |
Oct 13, 2020 | 4.19 | 4.36 | 4.10 | 4.27 | 4.27 | 29,600 |
Oct 12, 2020 | 4.11 | 4.52 | 4.07 | 4.25 | 4.25 | 222,700 |
Oct 09, 2020 | 4.48 | 4.78 | 4.16 | 4.16 | 4.16 | 195,200 |
Oct 08, 2020 | 4.65 | 4.83 | 4.37 | 4.60 | 4.60 | 154,200 |
Oct 07, 2020 | 4.08 | 4.84 | 3.95 | 4.78 | 4.78 | 477,700 |
Oct 06, 2020 | 3.69 | 4.16 | 3.69 | 4.01 | 4.01 | 343,300 |
Oct 05, 2020 | 3.99 | 4.09 | 3.66 | 3.77 | 3.77 | 223,400 |
Oct 02, 2020 | 3.83 | 4.09 | 3.81 | 4.02 | 4.02 | 126,900 |
Oct 01, 2020 | 4.02 | 4.13 | 3.98 | 4.05 | 4.05 | 84,700 |
Sep 30, 2020 | 3.92 | 4.13 | 3.63 | 4.01 | 4.01 | 207,900 |
Sep 29, 2020 | 4.00 | 4.14 | 3.71 | 3.97 | 3.97 | 225,200 |
Sep 28, 2020 | 3.64 | 4.16 | 3.55 | 4.02 | 4.02 | 414,200 |
Sep 25, 2020 | 3.30 | 3.69 | 3.21 | 3.67 | 3.67 | 206,000 |
Sep 24, 2020 | 3.62 | 3.78 | 3.25 | 3.39 | 3.39 | 569,800 |
Sep 23, 2020 | 3.99 | 4.48 | 3.64 | 3.85 | 3.85 | 1,985,100 |
Sep 22, 2020 | 3.03 | 3.87 | 3.03 | 3.83 | 3.83 | 928,800 |
Sep 21, 2020 | 2.78 | 3.13 | 2.45 | 3.07 | 3.07 | 381,000 |
Sep 18, 2020 | 2.27 | 2.98 | 2.27 | 2.93 | 2.93 | 921,300 |
Sep 17, 2020 | 2.14 | 2.28 | 1.99 | 2.27 | 2.27 | 277,500 |
Sep 16, 2020 | 1.59 | 2.30 | 1.58 | 2.14 | 2.14 | 979,900 |
Sep 15, 2020 | 1.52 | 1.67 | 1.52 | 1.66 | 1.66 | 108,400 |
Sep 14, 2020 | 1.63 | 1.67 | 1.49 | 1.53 | 1.53 | 203,800 |
Sep 11, 2020 | 1.66 | 1.68 | 1.44 | 1.66 | 1.66 | 590,200 |
Sep 10, 2020 | 1.16 | 1.80 | 1.13 | 1.61 | 1.61 | 6,965,500 |
Sep 09, 2020 | 1.14 | 1.28 | 1.13 | 1.15 | 1.15 | 65,500 |
Sep 08, 2020 | 1.40 | 1.40 | 1.08 | 1.18 | 1.18 | 608,400 |
Sep 04, 2020 | 1.59 | 1.59 | 1.36 | 1.41 | 1.41 | 148,200 |
Sep 03, 2020 | 2.04 | 2.07 | 1.40 | 1.63 | 1.63 | 959,800 |
Sep 02, 2020 | 1.86 | 2.42 | 1.86 | 2.12 | 2.12 | 2,211,900 |
Sep 01, 2020 | 1.86 | 1.96 | 1.83 | 1.86 | 1.86 | 13,100 |
Aug 31, 2020 | 1.95 | 2.00 | 1.90 | 1.92 | 1.92 | 29,900 |
Aug 28, 2020 | 1.95 | 1.99 | 1.85 | 1.87 | 1.87 | 23,100 |
Aug 27, 2020 | 1.88 | 2.02 | 1.79 | 1.98 | 1.98 | 433,300 |
Aug 26, 2020 | 2.12 | 2.20 | 1.94 | 2.05 | 2.05 | 42,300 |
Aug 25, 2020 | 2.20 | 2.25 | 2.11 | 2.12 | 2.12 | 7,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |