Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2021 | 2.8000 | 3.1700 | 2.7300 | 3.1501 | 3.1501 | 14,654,045 |
Jan 26, 2021 | 2.8300 | 2.9800 | 2.7500 | 2.7800 | 2.7800 | 26,035,800 |
Jan 25, 2021 | 2.6400 | 2.8400 | 2.5400 | 2.8000 | 2.8000 | 28,188,400 |
Jan 22, 2021 | 2.4400 | 2.7400 | 2.3500 | 2.7400 | 2.7400 | 32,965,300 |
Jan 21, 2021 | 2.9300 | 2.9700 | 2.6500 | 2.6800 | 2.6800 | 33,195,400 |
Jan 20, 2021 | 3.2700 | 3.2700 | 2.7600 | 2.9800 | 2.9800 | 48,197,400 |
Jan 19, 2021 | 3.3000 | 3.3100 | 3.1800 | 3.2400 | 3.2400 | 19,343,200 |
Jan 15, 2021 | 3.4100 | 3.4100 | 3.1300 | 3.2800 | 3.2800 | 31,157,200 |
Jan 14, 2021 | 3.2500 | 3.6300 | 3.2100 | 3.4900 | 3.4900 | 44,138,500 |
Jan 13, 2021 | 3.3500 | 3.3800 | 3.0300 | 3.2500 | 3.2500 | 46,820,900 |
Jan 12, 2021 | 2.8200 | 3.3000 | 2.8000 | 3.2700 | 3.2700 | 59,800,900 |
Jan 11, 2021 | 2.6600 | 2.8200 | 2.6300 | 2.7600 | 2.7600 | 19,464,300 |
Jan 08, 2021 | 2.8300 | 2.8400 | 2.7000 | 2.7800 | 2.7800 | 27,347,700 |
Jan 07, 2021 | 2.7700 | 2.8600 | 2.6300 | 2.7700 | 2.7700 | 38,623,900 |
Jan 06, 2021 | 2.7100 | 2.8700 | 2.6300 | 2.6700 | 2.6700 | 49,966,800 |
Jan 05, 2021 | 2.3300 | 2.7700 | 2.3300 | 2.6500 | 2.6500 | 58,882,500 |
Jan 04, 2021 | 2.3400 | 2.4300 | 2.2500 | 2.3200 | 2.3200 | 21,490,400 |
Dec 31, 2020 | 2.2600 | 2.3900 | 2.2500 | 2.3100 | 2.3100 | 22,686,500 |
Dec 30, 2020 | 2.1800 | 2.3000 | 2.1800 | 2.2800 | 2.2800 | 15,906,800 |
Dec 29, 2020 | 2.2000 | 2.2300 | 2.1100 | 2.1800 | 2.1800 | 14,179,300 |
Dec 28, 2020 | 2.2600 | 2.3500 | 2.1600 | 2.1600 | 2.1600 | 20,355,500 |
Dec 24, 2020 | 2.2900 | 2.3200 | 2.1400 | 2.2000 | 2.2000 | 17,943,000 |
Dec 23, 2020 | 2.2400 | 2.3500 | 2.1700 | 2.3000 | 2.3000 | 23,032,600 |
Dec 22, 2020 | 2.3100 | 2.3500 | 2.2400 | 2.2500 | 2.2500 | 17,442,700 |
Dec 21, 2020 | 2.1800 | 2.3600 | 2.1300 | 2.3200 | 2.3200 | 30,612,500 |
Dec 18, 2020 | 2.5300 | 2.5600 | 2.4300 | 2.4800 | 2.4800 | 32,094,900 |
Dec 17, 2020 | 2.4600 | 2.6100 | 2.3800 | 2.5700 | 2.5700 | 39,600,900 |
Dec 16, 2020 | 2.5000 | 2.5000 | 2.4000 | 2.4200 | 2.4200 | 23,879,300 |
Dec 15, 2020 | 2.4600 | 2.5400 | 2.3600 | 2.4900 | 2.4900 | 35,744,700 |
Dec 14, 2020 | 2.6200 | 2.7000 | 2.3400 | 2.4400 | 2.4400 | 53,331,000 |
Dec 11, 2020 | 2.6100 | 2.7000 | 2.4600 | 2.5200 | 2.5200 | 61,384,000 |
Dec 10, 2020 | 2.2500 | 2.5700 | 2.2200 | 2.5400 | 2.5400 | 71,674,700 |
Dec 09, 2020 | 2.3400 | 2.4700 | 2.1400 | 2.2500 | 2.2500 | 68,956,300 |
Dec 08, 2020 | 2.0900 | 2.3300 | 2.0800 | 2.2700 | 2.2700 | 54,380,700 |
Dec 07, 2020 | 2.1000 | 2.2400 | 2.0000 | 2.1400 | 2.1400 | 43,363,500 |
Dec 04, 2020 | 2.0800 | 2.1900 | 2.0200 | 2.1700 | 2.1700 | 37,503,200 |
Dec 03, 2020 | 2.1000 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 37,641,900 |
Dec 02, 2020 | 1.9600 | 2.1800 | 1.9100 | 2.0900 | 2.0900 | 43,423,400 |
Dec 01, 2020 | 1.9600 | 2.1100 | 1.8800 | 2.0200 | 2.0200 | 43,913,400 |
Nov 30, 2020 | 2.0200 | 2.0300 | 1.7100 | 1.8500 | 1.8500 | 72,226,300 |
Nov 27, 2020 | 2.2100 | 2.2300 | 2.0300 | 2.0800 | 2.0800 | 34,320,600 |
Nov 25, 2020 | 2.0200 | 2.2300 | 1.9000 | 2.1700 | 2.1700 | 61,203,100 |
Nov 24, 2020 | 2.2500 | 2.6900 | 1.9600 | 2.0400 | 2.0400 | 145,705,000 |
Nov 23, 2020 | 1.4500 | 1.8400 | 1.4400 | 1.8000 | 1.8000 | 91,742,700 |
Nov 20, 2020 | 1.4500 | 1.5400 | 1.3300 | 1.3800 | 1.3800 | 51,465,100 |
Nov 19, 2020 | 1.3100 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 22,643,900 |
Nov 18, 2020 | 1.2200 | 1.3500 | 1.2200 | 1.2300 | 1.2300 | 42,177,900 |
Nov 17, 2020 | 1.1600 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 14,990,100 |
Nov 16, 2020 | 1.1300 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 30,557,800 |
Nov 13, 2020 | 0.9900 | 1.1200 | 0.9900 | 1.0800 | 1.0800 | 20,495,200 |
Nov 12, 2020 | 1.0500 | 1.0600 | 0.9700 | 1.0100 | 1.0100 | 19,806,800 |
Nov 11, 2020 | 1.1200 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 12,830,800 |
Nov 10, 2020 | 1.0600 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 21,818,700 |
Nov 09, 2020 | 1.1400 | 1.2000 | 1.0400 | 1.0700 | 1.0700 | 43,247,900 |
Nov 06, 2020 | 0.9800 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 34,803,500 |
Nov 05, 2020 | 1.0200 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 44,064,700 |
Nov 04, 2020 | 0.8500 | 0.9900 | 0.8300 | 0.9700 | 0.9700 | 69,459,700 |
Nov 03, 2020 | 0.7900 | 0.9400 | 0.7900 | 0.8700 | 0.8700 | 75,707,100 |
Nov 02, 2020 | 0.7000 | 0.7700 | 0.6800 | 0.7200 | 0.7200 | 30,381,000 |
Oct 30, 2020 | 0.7000 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 26,388,400 |
Oct 29, 2020 | 0.7300 | 0.7500 | 0.6900 | 0.6900 | 0.6900 | 24,622,500 |
Oct 28, 2020 | 0.7600 | 0.7700 | 0.6800 | 0.7300 | 0.7300 | 33,619,100 |
Oct 27, 2020 | 0.8100 | 0.8100 | 0.7500 | 0.7600 | 0.7600 | 20,549,200 |
Oct 26, 2020 | 0.8300 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 12,201,200 |
Oct 23, 2020 | 0.8300 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 16,097,400 |
Oct 22, 2020 | 0.8100 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 17,578,300 |
Oct 21, 2020 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 14,761,900 |
Oct 20, 2020 | 0.7900 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 19,630,500 |
Oct 19, 2020 | 0.7900 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 14,254,900 |
Oct 16, 2020 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 8,956,600 |
Oct 15, 2020 | 0.8100 | 0.8200 | 0.7700 | 0.8100 | 0.8100 | 17,495,600 |
Oct 14, 2020 | 0.8200 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 16,219,700 |
Oct 13, 2020 | 0.8300 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 18,588,300 |
Oct 12, 2020 | 0.8400 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 14,044,600 |
Oct 09, 2020 | 0.9100 | 0.9300 | 0.8300 | 0.8600 | 0.8600 | 16,119,400 |
Oct 08, 2020 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | 0.9000 | 22,863,800 |
Oct 07, 2020 | 0.7900 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 13,751,600 |
Oct 06, 2020 | 0.8200 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 12,330,600 |
Oct 05, 2020 | 0.8200 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 16,512,300 |
Oct 02, 2020 | 0.7500 | 0.8100 | 0.7300 | 0.8000 | 0.8000 | 21,712,400 |
Oct 01, 2020 | 0.8100 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 20,832,000 |
Sep 30, 2020 | 0.8300 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 17,893,500 |
Sep 29, 2020 | 0.8800 | 0.8900 | 0.8000 | 0.8400 | 0.8400 | 19,178,100 |
Sep 28, 2020 | 0.8400 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 21,850,900 |
Sep 25, 2020 | 0.8700 | 0.9000 | 0.7900 | 0.8000 | 0.8000 | 39,197,600 |
Sep 24, 2020 | 0.8800 | 0.9500 | 0.8300 | 0.8900 | 0.8900 | 16,668,700 |
Sep 23, 2020 | 1.0000 | 1.0200 | 0.8800 | 0.8900 | 0.8900 | 23,528,800 |
Sep 22, 2020 | 1.0100 | 1.0300 | 0.9600 | 0.9800 | 0.9800 | 16,033,400 |
Sep 21, 2020 | 1.0400 | 1.0600 | 0.9700 | 0.9900 | 0.9900 | 24,681,200 |
Sep 18, 2020 | 1.1200 | 1.1500 | 1.0300 | 1.0600 | 1.0600 | 94,745,200 |
Sep 17, 2020 | 1.0800 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 19,871,900 |
Sep 16, 2020 | 1.0600 | 1.1600 | 1.0200 | 1.0800 | 1.0800 | 39,240,800 |
Sep 15, 2020 | 1.0300 | 1.1200 | 1.0200 | 1.0700 | 1.0700 | 24,335,700 |
Sep 14, 2020 | 0.9900 | 1.0300 | 0.9000 | 1.0100 | 1.0100 | 27,365,800 |
Sep 11, 2020 | 1.0200 | 1.0500 | 0.9600 | 0.9900 | 0.9900 | 20,380,500 |
Sep 10, 2020 | 1.0700 | 1.0800 | 0.9900 | 1.0200 | 1.0200 | 30,697,900 |
Sep 09, 2020 | 1.1000 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 26,348,200 |
Sep 08, 2020 | 1.2300 | 1.2400 | 1.0100 | 1.0200 | 1.0200 | 69,367,100 |
Sep 04, 2020 | 1.2400 | 1.3700 | 1.2100 | 1.3400 | 1.3400 | 30,865,600 |
Sep 03, 2020 | 1.2000 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 19,293,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |