Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 9.34 | 10.57 | 9.30 | 9.66 | 9.66 | 19,945,100 |
Jan. 14, 2021 | 9.26 | 9.47 | 9.19 | 9.37 | 9.37 | 5,410,000 |
Jan. 13, 2021 | 9.06 | 9.40 | 8.97 | 9.23 | 9.23 | 7,116,500 |
Jan. 12, 2021 | 8.98 | 9.18 | 8.83 | 9.10 | 9.10 | 5,347,800 |
Jan. 11, 2021 | 9.02 | 9.13 | 8.85 | 9.09 | 9.09 | 7,000,600 |
Jan. 08, 2021 | 9.35 | 9.46 | 9.01 | 9.22 | 9.22 | 7,720,100 |
Jan. 07, 2021 | 9.43 | 9.52 | 9.19 | 9.44 | 9.44 | 8,355,200 |
Jan. 06, 2021 | 9.23 | 9.62 | 9.17 | 9.34 | 9.34 | 8,307,000 |
Jan. 05, 2021 | 9.84 | 9.89 | 9.20 | 9.26 | 9.26 | 10,213,200 |
Jan. 04, 2021 | 9.05 | 9.82 | 8.81 | 9.73 | 9.73 | 15,563,800 |
Dec. 31, 2020 | 8.85 | 9.33 | 8.71 | 8.85 | 8.85 | 10,926,000 |
Dec. 30, 2020 | 9.05 | 9.19 | 8.85 | 9.00 | 9.00 | 8,181,800 |
Dec. 29, 2020 | 9.49 | 9.63 | 8.62 | 8.92 | 8.92 | 17,729,800 |
Dec. 28, 2020 | 10.30 | 10.38 | 9.51 | 9.60 | 9.60 | 13,213,200 |
Dec. 24, 2020 | 10.95 | 11.03 | 10.11 | 10.26 | 10.26 | 17,748,700 |
Dec. 23, 2020 | 9.76 | 10.25 | 9.52 | 10.07 | 10.07 | 7,682,400 |
Dec. 22, 2020 | 10.33 | 10.38 | 9.74 | 9.90 | 9.90 | 9,410,800 |
Dec. 21, 2020 | 10.33 | 10.50 | 10.08 | 10.33 | 10.33 | 6,073,000 |
Dec. 18, 2020 | 10.59 | 10.63 | 10.31 | 10.39 | 10.39 | 9,450,200 |
Dec. 17, 2020 | 10.44 | 10.75 | 10.16 | 10.72 | 10.72 | 6,785,600 |
Dec. 16, 2020 | 10.76 | 10.84 | 10.34 | 10.44 | 10.44 | 5,895,500 |
Dec. 15, 2020 | 10.84 | 10.96 | 10.45 | 10.92 | 10.92 | 8,700,900 |
Dec. 14, 2020 | 10.94 | 11.03 | 10.27 | 10.41 | 10.41 | 8,980,200 |
Dec. 11, 2020 | 11.35 | 11.46 | 10.81 | 11.06 | 11.06 | 7,160,200 |
Dec. 10, 2020 | 11.33 | 11.43 | 11.07 | 11.36 | 11.36 | 6,111,300 |
Dec. 09, 2020 | 11.96 | 12.04 | 11.12 | 11.43 | 11.43 | 9,984,100 |
Dec. 08, 2020 | 12.00 | 12.26 | 11.45 | 11.95 | 11.95 | 12,059,200 |
Dec. 07, 2020 | 12.68 | 12.88 | 11.97 | 12.17 | 12.17 | 10,864,500 |
Dec. 04, 2020 | 13.45 | 13.94 | 12.56 | 12.60 | 12.60 | 23,507,800 |
Dec. 03, 2020 | 12.24 | 13.38 | 12.22 | 12.52 | 12.52 | 17,859,000 |
Dec. 02, 2020 | 12.02 | 12.27 | 11.59 | 11.97 | 11.97 | 8,819,800 |
Dec. 01, 2020 | 12.35 | 13.60 | 12.20 | 12.42 | 12.42 | 20,210,200 |
Nov. 30, 2020 | 12.29 | 12.79 | 11.57 | 12.22 | 12.22 | 23,173,500 |
Nov. 27, 2020 | 10.49 | 12.40 | 10.49 | 12.26 | 12.26 | 21,178,700 |
Nov. 25, 2020 | 10.10 | 11.09 | 10.05 | 10.39 | 10.39 | 11,057,300 |
Nov. 24, 2020 | 10.10 | 10.39 | 9.74 | 10.15 | 10.15 | 9,927,600 |
Nov. 23, 2020 | 10.63 | 10.66 | 10.03 | 10.38 | 10.38 | 9,520,400 |
Nov. 20, 2020 | 11.40 | 11.57 | 10.23 | 10.54 | 10.54 | 13,900,200 |
Nov. 19, 2020 | 11.29 | 11.47 | 10.92 | 11.02 | 11.02 | 5,648,400 |
Nov. 18, 2020 | 11.11 | 11.45 | 10.81 | 11.04 | 11.04 | 8,419,900 |
Nov. 17, 2020 | 12.30 | 12.43 | 11.60 | 11.70 | 11.70 | 10,813,700 |
Nov. 16, 2020 | 12.56 | 12.94 | 11.67 | 12.85 | 12.85 | 23,253,900 |
Nov. 13, 2020 | 11.39 | 11.51 | 10.82 | 11.22 | 11.22 | 6,922,000 |
Nov. 12, 2020 | 10.95 | 12.40 | 10.80 | 11.36 | 11.36 | 16,954,200 |
Nov. 11, 2020 | 10.87 | 10.96 | 10.12 | 10.72 | 10.72 | 10,620,900 |
Nov. 10, 2020 | 8.99 | 11.60 | 8.90 | 11.51 | 11.51 | 35,276,800 |
Nov. 09, 2020 | 9.71 | 9.78 | 8.26 | 8.50 | 8.50 | 26,526,300 |
Nov. 06, 2020 | 10.60 | 10.68 | 10.26 | 10.53 | 10.53 | 4,706,900 |
Nov. 05, 2020 | 11.25 | 11.25 | 10.65 | 10.80 | 10.80 | 4,743,500 |
Nov. 04, 2020 | 10.21 | 10.98 | 10.21 | 10.91 | 10.91 | 5,258,000 |
Nov. 03, 2020 | 10.15 | 10.27 | 9.86 | 10.22 | 10.22 | 5,004,600 |
Nov. 02, 2020 | 9.94 | 10.24 | 9.82 | 10.02 | 10.02 | 3,830,900 |
Oct. 30, 2020 | 10.38 | 10.59 | 9.72 | 9.85 | 9.85 | 7,539,900 |
Oct. 29, 2020 | 10.99 | 11.08 | 10.45 | 10.49 | 10.49 | 5,196,000 |
Oct. 28, 2020 | 10.81 | 11.05 | 10.31 | 10.92 | 10.92 | 5,996,300 |
Oct. 27, 2020 | 10.47 | 11.20 | 10.35 | 11.11 | 11.11 | 7,550,300 |
Oct. 26, 2020 | 10.67 | 10.93 | 10.34 | 10.45 | 10.45 | 4,310,100 |
Oct. 23, 2020 | 11.21 | 11.28 | 10.65 | 10.95 | 10.95 | 4,109,400 |
Oct. 22, 2020 | 10.37 | 11.35 | 10.28 | 11.24 | 11.24 | 7,164,700 |
Oct. 21, 2020 | 10.94 | 11.00 | 10.47 | 10.50 | 10.50 | 5,930,900 |
Oct. 20, 2020 | 11.43 | 11.46 | 10.57 | 11.00 | 11.00 | 7,536,700 |
Oct. 19, 2020 | 11.90 | 11.98 | 11.25 | 11.35 | 11.35 | 5,332,700 |
Oct. 16, 2020 | 12.20 | 12.27 | 11.81 | 11.85 | 11.85 | 5,074,900 |
Oct. 15, 2020 | 12.07 | 12.24 | 11.57 | 12.21 | 12.21 | 5,321,600 |
Oct. 14, 2020 | 12.91 | 12.99 | 12.06 | 12.13 | 12.13 | 7,247,200 |
Oct. 13, 2020 | 12.44 | 13.08 | 12.41 | 12.82 | 12.82 | 8,994,800 |
Oct. 12, 2020 | 12.25 | 12.68 | 12.17 | 12.43 | 12.43 | 5,964,900 |
Oct. 09, 2020 | 12.45 | 12.50 | 11.95 | 12.31 | 12.31 | 7,002,600 |
Oct. 08, 2020 | 12.69 | 12.80 | 12.35 | 12.48 | 12.48 | 5,529,900 |
Oct. 07, 2020 | 12.71 | 12.84 | 12.08 | 12.58 | 12.58 | 7,825,500 |
Oct. 06, 2020 | 11.89 | 13.11 | 11.89 | 12.41 | 12.41 | 16,028,600 |
Oct. 05, 2020 | 11.76 | 11.94 | 11.21 | 11.94 | 11.94 | 8,493,200 |
Oct. 02, 2020 | 11.85 | 12.20 | 11.53 | 11.65 | 11.65 | 10,122,300 |
Oct. 01, 2020 | 11.74 | 12.10 | 11.42 | 11.74 | 11.74 | 9,599,200 |
Sep. 30, 2020 | 11.20 | 11.84 | 11.10 | 11.60 | 11.60 | 14,121,600 |
Sep. 29, 2020 | 11.93 | 12.55 | 11.29 | 11.31 | 11.31 | 22,787,200 |
Sep. 28, 2020 | 10.63 | 13.80 | 10.28 | 12.14 | 12.14 | 66,840,700 |
Sep. 25, 2020 | 15.85 | 16.96 | 15.85 | 16.94 | 16.94 | 13,539,800 |
Sep. 24, 2020 | 14.92 | 16.00 | 14.50 | 15.37 | 15.37 | 13,417,600 |
Sep. 23, 2020 | 16.21 | 17.00 | 15.23 | 15.97 | 15.97 | 21,016,600 |
Sep. 22, 2020 | 17.92 | 18.69 | 16.58 | 16.98 | 16.98 | 26,992,100 |
Sep. 21, 2020 | 16.95 | 18.45 | 16.50 | 17.69 | 17.69 | 33,628,000 |
Sep. 18, 2020 | 15.45 | 18.47 | 14.89 | 17.00 | 17.00 | 59,905,900 |
Sep. 17, 2020 | 16.56 | 17.89 | 14.30 | 15.67 | 15.67 | 58,219,800 |
Sep. 16, 2020 | 14.38 | 18.55 | 14.08 | 18.52 | 18.52 | 110,608,200 |
Sep. 15, 2020 | 11.51 | 14.26 | 11.51 | 13.63 | 13.63 | 44,936,300 |
Sep. 14, 2020 | 10.25 | 11.38 | 10.23 | 11.32 | 11.32 | 16,245,400 |
Sep. 11, 2020 | 9.79 | 10.30 | 9.58 | 10.08 | 10.08 | 9,468,600 |
Sep. 10, 2020 | 10.30 | 10.45 | 9.66 | 9.72 | 9.72 | 11,360,000 |
Sep. 09, 2020 | 10.01 | 11.89 | 9.93 | 10.28 | 10.28 | 27,308,000 |
Sep. 08, 2020 | 10.20 | 10.24 | 9.15 | 9.61 | 9.61 | 15,517,700 |
Sep. 04, 2020 | 9.85 | 10.14 | 8.78 | 9.57 | 9.57 | 12,544,200 |
Sep. 03, 2020 | 10.26 | 10.88 | 9.78 | 9.85 | 9.85 | 15,939,900 |
Sep. 02, 2020 | 11.17 | 11.42 | 10.01 | 10.63 | 10.63 | 23,367,200 |
Sep. 01, 2020 | 11.60 | 12.07 | 11.22 | 11.41 | 11.41 | 9,095,900 |
Aug. 31, 2020 | 12.29 | 12.70 | 11.91 | 11.99 | 11.99 | 8,032,600 |
Aug. 28, 2020 | 11.80 | 12.40 | 11.33 | 12.06 | 12.06 | 9,800,800 |
Aug. 27, 2020 | 12.28 | 12.69 | 11.60 | 11.81 | 11.81 | 13,498,700 |
Aug. 26, 2020 | 12.59 | 13.09 | 12.36 | 12.73 | 12.73 | 7,856,600 |
Aug. 25, 2020 | 11.73 | 13.08 | 11.60 | 12.62 | 12.62 | 10,711,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |