Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 12.85 | 13.32 | 11.85 | 12.04 | 12.04 | 45,448,400 |
Jan. 14, 2021 | 11.43 | 12.21 | 11.18 | 11.96 | 11.96 | 46,534,200 |
Jan. 13, 2021 | 10.55 | 11.63 | 10.36 | 10.91 | 10.91 | 37,852,300 |
Jan. 12, 2021 | 10.50 | 10.78 | 10.19 | 10.56 | 10.56 | 16,738,000 |
Jan. 11, 2021 | 9.83 | 10.73 | 9.73 | 10.44 | 10.44 | 23,184,000 |
Jan. 08, 2021 | 10.25 | 10.48 | 9.72 | 9.99 | 9.99 | 24,573,400 |
Jan. 07, 2021 | 10.56 | 10.95 | 10.01 | 10.19 | 10.19 | 37,080,500 |
Jan. 06, 2021 | 11.09 | 11.30 | 10.12 | 10.27 | 10.27 | 73,972,000 |
Jan. 05, 2021 | 9.75 | 9.87 | 9.07 | 9.70 | 9.70 | 23,970,700 |
Jan. 04, 2021 | 8.48 | 9.67 | 8.38 | 9.52 | 9.52 | 27,213,000 |
Dec. 31, 2020 | 8.71 | 8.75 | 8.30 | 8.31 | 8.31 | 8,207,200 |
Dec. 30, 2020 | 8.31 | 8.78 | 8.21 | 8.78 | 8.78 | 12,047,700 |
Dec. 29, 2020 | 8.71 | 8.84 | 8.16 | 8.40 | 8.40 | 12,036,500 |
Dec. 28, 2020 | 8.97 | 9.07 | 8.64 | 8.69 | 8.69 | 9,341,600 |
Dec. 24, 2020 | 9.37 | 9.37 | 8.81 | 8.87 | 8.87 | 9,261,500 |
Dec. 23, 2020 | 8.87 | 9.62 | 8.63 | 9.32 | 9.32 | 18,712,700 |
Dec. 22, 2020 | 9.01 | 9.11 | 8.76 | 8.93 | 8.93 | 11,527,000 |
Dec. 21, 2020 | 9.03 | 9.37 | 8.86 | 8.94 | 8.94 | 16,275,300 |
Dec. 18, 2020 | 9.55 | 9.90 | 9.27 | 9.60 | 9.60 | 14,944,800 |
Dec. 17, 2020 | 9.80 | 10.05 | 9.58 | 9.73 | 9.73 | 13,433,900 |
Dec. 16, 2020 | 10.49 | 10.49 | 9.78 | 9.82 | 9.82 | 19,070,600 |
Dec. 15, 2020 | 9.53 | 10.22 | 9.32 | 10.21 | 10.21 | 19,809,700 |
Dec. 14, 2020 | 9.98 | 10.10 | 9.48 | 9.56 | 9.56 | 12,707,700 |
Dec. 11, 2020 | 9.87 | 10.02 | 9.60 | 9.91 | 9.91 | 10,776,100 |
Dec. 10, 2020 | 9.38 | 10.00 | 9.25 | 9.97 | 9.97 | 16,500,900 |
Dec. 09, 2020 | 10.62 | 10.71 | 9.55 | 9.88 | 9.88 | 27,914,500 |
Dec. 08, 2020 | 10.04 | 10.81 | 10.01 | 10.60 | 10.60 | 23,655,800 |
Dec. 07, 2020 | 10.60 | 10.73 | 9.84 | 10.47 | 10.47 | 38,441,600 |
Dec. 04, 2020 | 11.40 | 12.19 | 10.69 | 10.89 | 10.89 | 97,870,800 |
Dec. 03, 2020 | 11.05 | 11.44 | 10.53 | 11.24 | 11.24 | 52,456,000 |
Dec. 02, 2020 | 10.14 | 11.39 | 9.85 | 10.95 | 10.95 | 71,247,300 |
Dec. 01, 2020 | 11.91 | 12.12 | 9.64 | 9.75 | 9.75 | 78,282,200 |
Nov. 30, 2020 | 11.25 | 12.50 | 10.01 | 11.68 | 11.68 | 127,028,200 |
Nov. 27, 2020 | 8.98 | 10.59 | 8.71 | 10.47 | 10.47 | 51,746,300 |
Nov. 25, 2020 | 8.87 | 8.92 | 8.30 | 8.71 | 8.71 | 34,384,300 |
Nov. 24, 2020 | 9.08 | 9.50 | 8.51 | 9.23 | 9.23 | 83,980,300 |
Nov. 23, 2020 | 7.19 | 7.43 | 6.96 | 7.18 | 7.18 | 31,460,300 |
Nov. 20, 2020 | 7.00 | 7.47 | 6.82 | 7.13 | 7.13 | 29,667,500 |
Nov. 19, 2020 | 7.07 | 7.23 | 6.90 | 7.07 | 7.07 | 16,795,900 |
Nov. 18, 2020 | 7.32 | 7.62 | 7.00 | 7.02 | 7.02 | 24,209,000 |
Nov. 17, 2020 | 6.74 | 7.35 | 6.59 | 7.20 | 7.20 | 36,411,700 |
Nov. 16, 2020 | 7.04 | 7.43 | 6.63 | 6.81 | 6.81 | 34,254,700 |
Nov. 13, 2020 | 7.35 | 7.50 | 7.02 | 7.08 | 7.08 | 41,028,600 |
Nov. 12, 2020 | 7.26 | 8.10 | 6.85 | 6.99 | 6.99 | 64,451,600 |
Nov. 11, 2020 | 6.79 | 8.28 | 6.42 | 7.66 | 7.66 | 123,142,500 |
Nov. 10, 2020 | 9.63 | 9.73 | 8.05 | 8.30 | 8.30 | 68,864,300 |
Nov. 09, 2020 | 13.19 | 14.48 | 10.38 | 11.21 | 11.21 | 166,979,200 |
Nov. 06, 2020 | 8.13 | 12.18 | 8.12 | 9.79 | 9.79 | 461,649,600 |
Nov. 05, 2020 | 5.13 | 6.29 | 4.87 | 6.27 | 6.27 | 126,467,100 |
Nov. 04, 2020 | 4.77 | 4.78 | 4.38 | 4.43 | 4.43 | 24,041,700 |
Nov. 03, 2020 | 5.01 | 5.02 | 4.51 | 4.91 | 4.91 | 23,479,400 |
Nov. 02, 2020 | 4.10 | 4.85 | 4.10 | 4.73 | 4.73 | 20,656,300 |
Oct. 30, 2020 | 4.11 | 4.11 | 3.88 | 4.05 | 4.05 | 6,430,500 |
Oct. 29, 2020 | 3.96 | 4.09 | 3.80 | 4.09 | 4.09 | 7,861,300 |
Oct. 28, 2020 | 3.90 | 4.06 | 3.71 | 3.83 | 3.83 | 11,212,600 |
Oct. 27, 2020 | 4.36 | 4.40 | 3.98 | 4.00 | 4.00 | 12,563,000 |
Oct. 26, 2020 | 4.66 | 4.66 | 4.36 | 4.40 | 4.40 | 6,355,900 |
Oct. 23, 2020 | 4.88 | 4.90 | 4.60 | 4.68 | 4.68 | 7,127,000 |
Oct. 22, 2020 | 4.97 | 4.98 | 4.62 | 4.85 | 4.85 | 9,607,000 |
Oct. 21, 2020 | 4.61 | 4.95 | 4.56 | 4.85 | 4.85 | 14,066,800 |
Oct. 20, 2020 | 4.59 | 4.67 | 4.20 | 4.56 | 4.56 | 13,816,600 |
Oct. 19, 2020 | 4.07 | 4.71 | 3.93 | 4.71 | 4.71 | 25,062,600 |
Oct. 16, 2020 | 4.37 | 4.37 | 4.00 | 4.02 | 4.02 | 19,906,200 |
Oct. 15, 2020 | 4.46 | 4.50 | 4.28 | 4.29 | 4.29 | 11,157,700 |
Oct. 14, 2020 | 4.81 | 4.86 | 4.52 | 4.54 | 4.54 | 11,750,800 |
Oct. 13, 2020 | 4.93 | 4.97 | 4.72 | 4.78 | 4.78 | 9,511,200 |
Oct. 12, 2020 | 5.04 | 5.28 | 4.82 | 4.98 | 4.98 | 16,718,400 |
Oct. 09, 2020 | 5.69 | 5.71 | 4.92 | 5.03 | 5.03 | 34,150,100 |
Oct. 08, 2020 | 4.68 | 5.24 | 4.64 | 5.10 | 5.10 | 23,056,200 |
Oct. 07, 2020 | 4.51 | 4.70 | 4.32 | 4.61 | 4.61 | 10,638,000 |
Oct. 06, 2020 | 4.65 | 4.74 | 4.41 | 4.50 | 4.50 | 8,208,600 |
Oct. 05, 2020 | 4.60 | 4.81 | 4.53 | 4.62 | 4.62 | 6,974,100 |
Oct. 02, 2020 | 4.53 | 4.70 | 4.50 | 4.58 | 4.58 | 4,965,000 |
Oct. 01, 2020 | 4.68 | 4.78 | 4.55 | 4.67 | 4.67 | 5,492,600 |
Sep. 30, 2020 | 4.77 | 5.00 | 4.60 | 4.65 | 4.65 | 8,985,500 |
Sep. 29, 2020 | 4.71 | 5.10 | 4.56 | 4.68 | 4.68 | 14,110,200 |
Sep. 28, 2020 | 5.09 | 5.14 | 4.75 | 4.78 | 4.78 | 10,123,800 |
Sep. 25, 2020 | 5.29 | 5.29 | 4.92 | 5.05 | 5.05 | 9,466,600 |
Sep. 24, 2020 | 5.08 | 5.37 | 4.78 | 5.20 | 5.20 | 14,633,900 |
Sep. 23, 2020 | 6.08 | 6.20 | 5.14 | 5.17 | 5.17 | 29,443,900 |
Sep. 22, 2020 | 6.46 | 7.56 | 6.27 | 7.32 | 7.32 | 29,975,700 |
Sep. 21, 2020 | 6.39 | 6.42 | 6.15 | 6.32 | 6.32 | 5,775,700 |
Sep. 18, 2020 | 6.93 | 6.93 | 6.39 | 6.53 | 6.53 | 6,949,700 |
Sep. 17, 2020 | 7.00 | 7.01 | 6.81 | 6.89 | 6.89 | 3,128,400 |
Sep. 16, 2020 | 7.08 | 7.27 | 6.98 | 7.01 | 7.01 | 4,691,800 |
Sep. 15, 2020 | 7.27 | 7.37 | 7.00 | 7.07 | 7.07 | 3,022,800 |
Sep. 14, 2020 | 6.97 | 7.55 | 6.92 | 7.18 | 7.18 | 4,369,900 |
Sep. 11, 2020 | 7.44 | 7.47 | 6.88 | 6.98 | 6.98 | 4,434,200 |
Sep. 10, 2020 | 7.67 | 7.84 | 7.40 | 7.42 | 7.42 | 3,116,900 |
Sep. 09, 2020 | 7.60 | 7.99 | 7.40 | 7.65 | 7.65 | 5,585,300 |
Sep. 08, 2020 | 8.18 | 8.25 | 7.51 | 7.52 | 7.52 | 6,035,000 |
Sep. 04, 2020 | 8.96 | 9.02 | 8.27 | 8.51 | 8.51 | 2,782,800 |
Sep. 03, 2020 | 8.86 | 9.25 | 8.74 | 9.02 | 9.02 | 2,334,900 |
Sep. 02, 2020 | 9.28 | 9.36 | 8.90 | 9.00 | 9.00 | 3,499,300 |
Sep. 01, 2020 | 9.66 | 9.73 | 9.27 | 9.30 | 9.30 | 2,839,500 |
Aug. 31, 2020 | 9.83 | 9.93 | 9.40 | 9.80 | 9.80 | 3,180,800 |
Aug. 28, 2020 | 9.44 | 10.10 | 9.41 | 9.82 | 9.82 | 3,133,200 |
Aug. 27, 2020 | 9.32 | 9.64 | 9.32 | 9.52 | 9.52 | 1,552,200 |
Aug. 26, 2020 | 9.40 | 9.57 | 9.32 | 9.36 | 9.36 | 1,323,500 |
Aug. 25, 2020 | 9.50 | 9.72 | 9.30 | 9.49 | 9.49 | 1,901,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |