Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Mar 2021 | 5.15 | 5.77 | 4.74 | 5.72 | 5.72 | 54,096,471 |
26 Feb 2021 | 4.99 | 5.71 | 4.92 | 5.15 | 5.15 | 49,922,466 |
25 Feb 2021 | 5.22 | 6.10 | 4.91 | 5.39 | 5.39 | 64,370,561 |
24 Feb 2021 | 4.81 | 5.95 | 4.53 | 5.44 | 5.44 | 73,527,918 |
23 Feb 2021 | 4.24 | 5.04 | 4.21 | 5.04 | 5.04 | 75,904,693 |
22 Feb 2021 | 3.91 | 4.20 | 3.65 | 4.20 | 4.20 | 37,228,907 |
19 Feb 2021 | 2.90 | 3.50 | 2.90 | 3.50 | 3.50 | 29,040,300 |
18 Feb 2021 | 2.74 | 2.95 | 2.72 | 2.92 | 2.92 | 15,190,300 |
10 Feb 2021 | 2.83 | 2.83 | 2.65 | 2.71 | 2.71 | 11,843,500 |
09 Feb 2021 | 2.82 | 2.82 | 2.63 | 2.77 | 2.77 | 17,045,600 |
08 Feb 2021 | 2.91 | 2.93 | 2.75 | 2.78 | 2.78 | 11,701,504 |
05 Feb 2021 | 3.06 | 3.13 | 2.90 | 2.92 | 2.92 | 9,613,900 |
04 Feb 2021 | 3.18 | 3.21 | 2.96 | 3.03 | 3.03 | 10,298,300 |
03 Feb 2021 | 3.25 | 3.33 | 3.11 | 3.15 | 3.15 | 10,386,500 |
02 Feb 2021 | 3.42 | 3.50 | 3.28 | 3.29 | 3.29 | 12,491,200 |
01 Feb 2021 | 3.56 | 3.70 | 3.35 | 3.40 | 3.40 | 14,422,900 |
29 Jan 2021 | 3.71 | 3.79 | 3.48 | 3.54 | 3.54 | 19,583,500 |
28 Jan 2021 | 3.46 | 4.07 | 3.40 | 3.85 | 3.85 | 32,187,857 |
27 Jan 2021 | 3.41 | 3.62 | 3.20 | 3.47 | 3.47 | 31,263,867 |
26 Jan 2021 | 3.95 | 4.14 | 3.91 | 3.93 | 3.93 | 10,221,800 |
25 Jan 2021 | 4.19 | 4.23 | 4.01 | 4.01 | 4.01 | 11,699,900 |
22 Jan 2021 | 4.37 | 4.38 | 4.18 | 4.19 | 4.19 | 11,723,600 |
21 Jan 2021 | 4.38 | 4.50 | 4.32 | 4.37 | 4.37 | 13,484,400 |
20 Jan 2021 | 4.61 | 4.65 | 4.40 | 4.46 | 4.46 | 16,340,292 |
19 Jan 2021 | 4.40 | 4.62 | 4.32 | 4.61 | 4.61 | 21,410,407 |
18 Jan 2021 | 4.33 | 4.52 | 4.27 | 4.38 | 4.38 | 14,899,350 |
15 Jan 2021 | 4.34 | 4.55 | 4.09 | 4.43 | 4.43 | 16,451,500 |
14 Jan 2021 | 4.10 | 4.47 | 4.07 | 4.34 | 4.34 | 21,093,800 |
13 Jan 2021 | 4.41 | 4.41 | 4.08 | 4.13 | 4.13 | 13,559,700 |
12 Jan 2021 | 4.50 | 4.60 | 4.28 | 4.34 | 4.34 | 14,299,682 |
11 Jan 2021 | 4.77 | 4.77 | 4.37 | 4.45 | 4.45 | 17,848,564 |
08 Jan 2021 | 4.83 | 4.94 | 4.68 | 4.74 | 4.74 | 12,780,000 |
07 Jan 2021 | 5.22 | 5.29 | 4.81 | 4.82 | 4.82 | 17,798,200 |
06 Jan 2021 | 5.53 | 5.68 | 5.17 | 5.21 | 5.21 | 15,721,700 |
05 Jan 2021 | 5.65 | 5.69 | 5.39 | 5.40 | 5.40 | 12,989,500 |
04 Jan 2021 | 5.59 | 5.76 | 5.58 | 5.62 | 5.62 | 12,657,600 |
31 Dec 2020 | 5.59 | 5.80 | 5.58 | 5.63 | 5.63 | 13,722,600 |
30 Dec 2020 | 5.70 | 5.87 | 5.56 | 5.73 | 5.73 | 19,100,850 |
29 Dec 2020 | 5.46 | 5.99 | 5.41 | 5.85 | 5.85 | 28,474,430 |
28 Dec 2020 | 5.60 | 5.61 | 5.38 | 5.49 | 5.49 | 18,161,701 |
25 Dec 2020 | 5.27 | 5.88 | 5.15 | 5.58 | 5.58 | 30,165,764 |
24 Dec 2020 | 5.19 | 5.35 | 5.08 | 5.20 | 5.20 | 22,077,600 |
23 Dec 2020 | 5.20 | 5.80 | 5.20 | 5.40 | 5.40 | 32,953,350 |
22 Dec 2020 | 5.73 | 5.76 | 5.06 | 5.11 | 5.11 | 32,054,290 |
21 Dec 2020 | 5.96 | 6.00 | 5.64 | 5.69 | 5.69 | 18,312,501 |
18 Dec 2020 | 6.20 | 6.29 | 5.87 | 5.87 | 5.87 | 18,279,250 |
17 Dec 2020 | 6.37 | 6.52 | 5.99 | 6.20 | 6.20 | 18,219,000 |
16 Dec 2020 | 6.66 | 6.66 | 6.25 | 6.30 | 6.30 | 14,131,172 |
15 Dec 2020 | 6.75 | 6.97 | 6.58 | 6.63 | 6.63 | 10,091,051 |
14 Dec 2020 | 6.80 | 7.05 | 6.49 | 6.90 | 6.90 | 21,131,550 |
11 Dec 2020 | 7.05 | 7.08 | 6.70 | 6.70 | 6.70 | 23,318,400 |
10 Dec 2020 | 7.28 | 7.49 | 7.07 | 7.09 | 7.09 | 7,455,400 |
09 Dec 2020 | 7.65 | 7.65 | 7.26 | 7.38 | 7.38 | 8,357,900 |
08 Dec 2020 | 7.42 | 7.57 | 7.35 | 7.55 | 7.55 | 7,164,900 |
07 Dec 2020 | 7.53 | 7.61 | 7.31 | 7.53 | 7.53 | 9,686,500 |
04 Dec 2020 | 7.60 | 7.72 | 7.43 | 7.53 | 7.53 | 8,219,400 |
03 Dec 2020 | 7.36 | 7.73 | 7.31 | 7.60 | 7.60 | 13,109,000 |
02 Dec 2020 | 8.11 | 8.28 | 6.90 | 7.43 | 7.43 | 21,403,200 |
01 Dec 2020 | 8.29 | 8.33 | 8.15 | 8.18 | 8.18 | 7,240,700 |
30 Nov 2020 | 8.31 | 8.42 | 8.20 | 8.27 | 8.27 | 4,258,700 |
27 Nov 2020 | 8.32 | 8.43 | 8.23 | 8.32 | 8.32 | 4,966,100 |
26 Nov 2020 | 8.41 | 8.52 | 8.32 | 8.33 | 8.33 | 6,050,600 |
25 Nov 2020 | 8.57 | 8.71 | 8.30 | 8.50 | 8.50 | 7,685,600 |
24 Nov 2020 | 8.56 | 8.73 | 8.47 | 8.57 | 8.57 | 8,097,200 |
23 Nov 2020 | 8.35 | 8.79 | 8.35 | 8.60 | 8.60 | 9,528,200 |
20 Nov 2020 | 8.45 | 8.58 | 8.34 | 8.35 | 8.35 | 8,759,200 |
19 Nov 2020 | 8.51 | 8.74 | 8.50 | 8.58 | 8.58 | 8,573,500 |
18 Nov 2020 | 8.76 | 8.90 | 8.58 | 8.68 | 8.68 | 9,737,800 |
17 Nov 2020 | 8.72 | 8.88 | 8.22 | 8.75 | 8.75 | 15,928,200 |
16 Nov 2020 | 8.69 | 8.80 | 8.42 | 8.60 | 8.60 | 10,770,700 |
13 Nov 2020 | 8.33 | 8.93 | 8.18 | 8.68 | 8.68 | 13,155,000 |
12 Nov 2020 | 8.43 | 8.59 | 8.21 | 8.33 | 8.33 | 8,339,500 |
11 Nov 2020 | 8.82 | 8.82 | 8.34 | 8.44 | 8.44 | 11,517,650 |
10 Nov 2020 | 9.09 | 9.16 | 8.64 | 8.72 | 8.72 | 19,533,800 |
09 Nov 2020 | 8.75 | 9.38 | 8.70 | 9.14 | 9.14 | 28,412,500 |
06 Nov 2020 | 8.77 | 9.45 | 8.77 | 8.85 | 8.85 | 28,718,302 |
05 Nov 2020 | 8.38 | 8.99 | 8.08 | 8.75 | 8.75 | 26,302,926 |
04 Nov 2020 | 8.55 | 8.66 | 8.20 | 8.28 | 8.28 | 12,316,200 |
03 Nov 2020 | 8.50 | 8.79 | 8.36 | 8.55 | 8.55 | 15,253,550 |
02 Nov 2020 | 8.20 | 8.54 | 8.11 | 8.33 | 8.33 | 18,008,101 |
30 Oct 2020 | 8.51 | 9.10 | 8.10 | 8.46 | 8.46 | 22,193,800 |
29 Oct 2020 | 8.93 | 9.05 | 8.72 | 8.75 | 8.75 | 20,613,600 |
28 Oct 2020 | 9.20 | 9.35 | 8.86 | 9.17 | 9.17 | 24,505,000 |
27 Oct 2020 | 8.83 | 9.98 | 8.70 | 9.26 | 9.26 | 28,999,900 |
26 Oct 2020 | 8.70 | 9.32 | 8.50 | 8.96 | 8.96 | 26,308,420 |
23 Oct 2020 | 9.35 | 9.48 | 8.48 | 8.70 | 8.70 | 31,275,220 |
22 Oct 2020 | 8.96 | 9.47 | 8.21 | 9.13 | 9.13 | 40,721,100 |
21 Oct 2020 | 9.48 | 9.58 | 8.73 | 8.95 | 8.95 | 53,458,668 |
20 Oct 2020 | 8.34 | 10.13 | 8.16 | 9.80 | 9.80 | 69,251,275 |
19 Oct 2020 | 8.04 | 9.07 | 8.04 | 8.44 | 8.44 | 32,660,892 |
16 Oct 2020 | 8.65 | 9.03 | 8.60 | 8.82 | 8.82 | 28,310,930 |
15 Oct 2020 | 9.08 | 9.10 | 8.50 | 8.53 | 8.53 | 28,310,600 |
14 Oct 2020 | 9.14 | 9.18 | 8.71 | 9.09 | 9.09 | 35,494,102 |
13 Oct 2020 | 9.89 | 9.89 | 9.00 | 9.28 | 9.28 | 64,433,071 |
12 Oct 2020 | 8.00 | 9.58 | 7.83 | 9.58 | 9.58 | 49,166,371 |
09 Oct 2020 | 7.71 | 8.20 | 7.71 | 8.00 | 8.00 | 43,877,802 |
30 Sep 2020 | 7.36 | 8.09 | 7.11 | 7.67 | 7.67 | 49,114,752 |
29 Sep 2020 | 7.29 | 8.40 | 7.22 | 7.43 | 7.43 | 53,463,949 |
28 Sep 2020 | 6.40 | 7.51 | 6.28 | 7.44 | 7.44 | 42,296,949 |
25 Sep 2020 | 6.23 | 6.47 | 6.21 | 6.29 | 6.29 | 9,227,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |