Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 18, 2021 | - | - | - | - | - | - |
Jan. 15, 2021 | 1.9600 | 1.9900 | 1.9300 | 1.9300 | 1.9300 | 104,500 |
Jan. 14, 2021 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 47,200 |
Jan. 13, 2021 | 2.0200 | 2.0300 | 1.9600 | 1.9800 | 1.9800 | 55,200 |
Jan. 12, 2021 | 2.0300 | 2.0300 | 1.9600 | 2.0200 | 2.0200 | 43,900 |
Jan. 11, 2021 | 1.9600 | 2.0500 | 1.9600 | 2.0100 | 2.0100 | 81,800 |
Jan. 08, 2021 | 2.0600 | 2.0700 | 1.9800 | 1.9900 | 1.9900 | 121,800 |
Jan. 07, 2021 | 2.1100 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 145,200 |
Jan. 06, 2021 | 2.1000 | 2.1600 | 2.0700 | 2.0900 | 2.0900 | 341,800 |
Jan. 05, 2021 | 2.0200 | 2.1300 | 2.0100 | 2.1000 | 2.1000 | 342,500 |
Jan. 04, 2021 | 2.0300 | 2.0700 | 1.9700 | 2.0000 | 2.0000 | 159,800 |
Dec. 31, 2020 | 2.0000 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 136,200 |
Dec. 30, 2020 | 1.9300 | 2.0200 | 1.9100 | 1.9800 | 1.9800 | 323,900 |
Dec. 29, 2020 | 1.8700 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 1,926,100 |
Dec. 24, 2020 | 1.8500 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 30,900 |
Dec. 23, 2020 | 1.8600 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 46,800 |
Dec. 22, 2020 | 1.8800 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 46,400 |
Dec. 21, 2020 | 1.9100 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 76,800 |
Dec. 18, 2020 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 64,900 |
Dec. 17, 2020 | 1.9200 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 147,500 |
Dec. 16, 2020 | 1.9400 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 69,800 |
Dec. 15, 2020 | 1.8900 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 145,700 |
Dec. 14, 2020 | 1.8700 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 32,000 |
Dec. 11, 2020 | 1.9000 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 70,800 |
Dec. 10, 2020 | 1.8900 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 31,800 |
Dec. 09, 2020 | 1.9000 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 27,300 |
Dec. 08, 2020 | 1.9700 | 1.9700 | 1.8800 | 1.9100 | 1.9100 | 119,600 |
Dec. 07, 2020 | 1.9000 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 74,400 |
Dec. 04, 2020 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 53,800 |
Dec. 03, 2020 | 1.9500 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 113,300 |
Dec. 02, 2020 | 1.9800 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 74,100 |
Dec. 01, 2020 | 1.9700 | 1.9700 | 1.8900 | 1.9200 | 1.9200 | 108,600 |
Nov. 30, 2020 | 1.8800 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 168,200 |
Nov. 27, 2020 | 1.8700 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 44,600 |
Nov. 26, 2020 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 43,800 |
Nov. 25, 2020 | 1.9300 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 140,400 |
Nov. 24, 2020 | 1.8300 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 198,600 |
Nov. 23, 2020 | 1.9300 | 1.9300 | 1.8300 | 1.8800 | 1.8800 | 115,400 |
Nov. 20, 2020 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 143,800 |
Nov. 19, 2020 | 1.8700 | 1.9600 | 1.8700 | 1.8900 | 1.8900 | 281,200 |
Nov. 18, 2020 | 1.9600 | 1.9600 | 1.8200 | 1.8500 | 1.8500 | 127,700 |
Nov. 17, 2020 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 44,400 |
Nov. 16, 2020 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 75,500 |
Nov. 13, 2020 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 141,500 |
Nov. 12, 2020 | 1.9900 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 85,000 |
Nov. 11, 2020 | 2.0400 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 53,100 |
Nov. 10, 2020 | 2.0800 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 236,700 |
Nov. 09, 2020 | 1.9900 | 1.9900 | 1.9200 | 1.9400 | 1.9400 | 82,000 |
Nov. 06, 2020 | 1.9900 | 2.0300 | 1.9700 | 2.0200 | 2.0200 | 132,000 |
Nov. 05, 2020 | 1.9000 | 2.0300 | 1.9000 | 2.0000 | 2.0000 | 343,500 |
Nov. 04, 2020 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 15,200 |
Nov. 03, 2020 | 1.9200 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 30,300 |
Nov. 02, 2020 | 1.9500 | 1.9600 | 1.8600 | 1.9100 | 1.9100 | 276,100 |
Oct. 30, 2020 | 1.9500 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 44,600 |
Oct. 29, 2020 | 1.9000 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 206,800 |
Oct. 28, 2020 | 1.9500 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 175,800 |
Oct. 27, 2020 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 112,600 |
Oct. 26, 2020 | 1.9800 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 95,900 |
Oct. 23, 2020 | 1.9600 | 1.9700 | 1.9600 | 1.9600 | 1.9600 | 37,800 |
Oct. 22, 2020 | 1.9800 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 227,800 |
Oct. 21, 2020 | 1.9300 | 1.9600 | 1.9100 | 1.9600 | 1.9600 | 72,000 |
Oct. 20, 2020 | 1.9100 | 1.9800 | 1.9100 | 1.9400 | 1.9400 | 82,400 |
Oct. 19, 2020 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 37,800 |
Oct. 16, 2020 | 1.9100 | 1.9600 | 1.9100 | 1.9400 | 1.9400 | 32,100 |
Oct. 15, 2020 | 1.9200 | 2.0000 | 1.8900 | 1.9300 | 1.9300 | 98,000 |
Oct. 14, 2020 | 2.0000 | 2.0000 | 1.8900 | 1.9300 | 1.9300 | 82,700 |
Oct. 13, 2020 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 90,100 |
Oct. 09, 2020 | 2.0200 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 95,800 |
Oct. 08, 2020 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 55,900 |
Oct. 07, 2020 | 1.9500 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 18,000 |
Oct. 06, 2020 | 2.0100 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 91,900 |
Oct. 05, 2020 | 1.9900 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 120,800 |
Oct. 02, 2020 | 1.9800 | 2.0100 | 1.9800 | 1.9900 | 1.9900 | 69,100 |
Oct. 01, 2020 | 1.9800 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 87,900 |
Sep. 30, 2020 | 1.9700 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 260,400 |
Sep. 29, 2020 | 1.9600 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 108,100 |
Sep. 28, 2020 | 1.9600 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 145,700 |
Sep. 25, 2020 | 1.9300 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 46,200 |
Sep. 24, 2020 | 1.8300 | 1.9200 | 1.8200 | 1.9200 | 1.9200 | 265,200 |
Sep. 23, 2020 | 1.9000 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 223,100 |
Sep. 22, 2020 | 1.9900 | 1.9900 | 1.8300 | 1.9200 | 1.9200 | 374,900 |
Sep. 21, 2020 | 2.0500 | 2.0600 | 1.9800 | 1.9800 | 1.9800 | 736,400 |
Sep. 18, 2020 | 2.0900 | 2.1200 | 2.0500 | 2.0700 | 2.0700 | 121,200 |
Sep. 17, 2020 | 2.1000 | 2.1200 | 2.0600 | 2.0700 | 2.0700 | 41,900 |
Sep. 16, 2020 | 2.1700 | 2.2000 | 2.0900 | 2.0900 | 2.0900 | 96,600 |
Sep. 15, 2020 | 2.1500 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 96,300 |
Sep. 14, 2020 | 2.1600 | 2.1600 | 2.0900 | 2.1300 | 2.1300 | 64,400 |
Sep. 11, 2020 | 2.0900 | 2.1400 | 2.0500 | 2.1400 | 2.1400 | 239,200 |
Sep. 10, 2020 | 2.1100 | 2.1500 | 2.0200 | 2.0700 | 2.0700 | 232,500 |
Sep. 09, 2020 | 2.1100 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 74,300 |
Sep. 08, 2020 | 2.0900 | 2.1100 | 2.0200 | 2.0800 | 2.0800 | 161,400 |
Sep. 04, 2020 | 2.1200 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 223,200 |
Sep. 03, 2020 | 2.1700 | 2.1700 | 2.0100 | 2.1000 | 2.1000 | 207,200 |
Sep. 02, 2020 | 2.2000 | 2.2200 | 2.1500 | 2.1700 | 2.1700 | 73,000 |
Sep. 01, 2020 | 2.2200 | 2.2200 | 2.1100 | 2.2000 | 2.2000 | 291,000 |
Aug. 31, 2020 | 2.2400 | 2.2400 | 2.1600 | 2.1900 | 2.1900 | 143,900 |
Aug. 28, 2020 | 2.3000 | 2.3300 | 2.2100 | 2.2100 | 2.2100 | 235,100 |
Aug. 27, 2020 | 2.3700 | 2.4000 | 2.2500 | 2.2600 | 2.2600 | 208,900 |
Aug. 26, 2020 | 2.2500 | 2.3700 | 2.2300 | 2.3700 | 2.3700 | 280,900 |
Aug. 25, 2020 | 2.2600 | 2.2700 | 2.2500 | 2.2600 | 2.2600 | 52,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |