Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | - | - | - | - | - | - |
21 Jan 2021 | 13.08 | 13.44 | 13.00 | 13.40 | 13.40 | 142,197 |
20 Jan 2021 | 13.16 | 13.40 | 13.00 | 13.40 | 13.40 | 6,368,209 |
19 Jan 2021 | 12.50 | 13.18 | 12.50 | 12.90 | 12.90 | 411,756 |
18 Jan 2021 | 12.92 | 13.18 | 12.78 | 13.00 | 13.00 | 403,654 |
15 Jan 2021 | 13.14 | 13.20 | 12.68 | 13.10 | 13.10 | 939,943 |
14 Jan 2021 | 13.08 | 13.17 | 12.82 | 12.82 | 12.82 | 640,505 |
13 Jan 2021 | 12.82 | 13.16 | 12.76 | 12.90 | 12.90 | 343,078 |
12 Jan 2021 | 12.92 | 13.10 | 12.62 | 12.90 | 12.90 | 413,494 |
11 Jan 2021 | 13.10 | 13.23 | 11.82 | 12.50 | 12.50 | 5,679,456 |
08 Jan 2021 | 12.78 | 13.00 | 12.12 | 12.80 | 12.80 | 10,750,884 |
07 Jan 2021 | 12.50 | 13.16 | 12.16 | 12.64 | 12.64 | 1,149,253 |
06 Jan 2021 | 12.78 | 13.07 | 12.14 | 12.14 | 12.14 | 550,688 |
05 Jan 2021 | 13.00 | 13.28 | 12.66 | 12.90 | 12.90 | 4,942,649 |
04 Jan 2021 | 13.30 | 13.30 | 12.65 | 13.30 | 13.30 | 4,237,706 |
31 Dec 2020 | 12.88 | 13.10 | 12.26 | 13.10 | 13.10 | 198,008 |
30 Dec 2020 | 12.68 | 13.28 | 12.38 | 12.62 | 12.62 | 352,889 |
29 Dec 2020 | 12.38 | 13.66 | 11.76 | 12.84 | 12.84 | 2,588,168 |
24 Dec 2020 | 11.30 | 12.38 | 10.98 | 12.38 | 12.38 | 1,064,708 |
23 Dec 2020 | 10.52 | 11.60 | 10.48 | 10.72 | 10.72 | 1,208,233 |
22 Dec 2020 | 10.84 | 11.54 | 10.36 | 11.39 | 11.39 | 587,615 |
21 Dec 2020 | 11.48 | 12.38 | 10.62 | 10.62 | 10.62 | 786,435 |
18 Dec 2020 | 12.00 | 12.38 | 11.10 | 11.10 | 11.10 | 5,973,116 |
17 Dec 2020 | 12.04 | 12.48 | 11.47 | 11.80 | 11.80 | 922,804 |
16 Dec 2020 | 11.82 | 12.42 | 11.82 | 11.82 | 11.82 | 1,691,985 |
15 Dec 2020 | 12.34 | 12.82 | 11.82 | 11.92 | 11.92 | 359,563 |
14 Dec 2020 | 12.04 | 12.23 | 11.80 | 12.10 | 12.10 | 2,391,094 |
11 Dec 2020 | 12.90 | 13.11 | 11.30 | 11.80 | 11.80 | 2,352,440 |
10 Dec 2020 | 13.60 | 13.60 | 12.90 | 12.90 | 12.90 | 204,637 |
09 Dec 2020 | 13.24 | 13.62 | 13.02 | 13.32 | 13.32 | 252,712 |
08 Dec 2020 | 13.30 | 13.82 | 13.02 | 13.02 | 13.02 | 1,211,985 |
07 Dec 2020 | 14.00 | 14.30 | 13.28 | 13.28 | 13.28 | 669,616 |
04 Dec 2020 | 13.94 | 14.10 | 13.04 | 13.56 | 13.56 | 2,137,908 |
03 Dec 2020 | 13.40 | 14.62 | 12.73 | 13.94 | 13.94 | 3,426,086 |
02 Dec 2020 | 14.00 | 14.70 | 12.64 | 12.64 | 12.64 | 1,203,118 |
01 Dec 2020 | 13.74 | 14.30 | 13.24 | 13.74 | 13.74 | 143,409 |
30 Nov 2020 | 13.60 | 14.10 | 12.88 | 12.88 | 12.88 | 155,042 |
27 Nov 2020 | 13.56 | 14.58 | 12.90 | 13.52 | 13.52 | 1,296,644 |
26 Nov 2020 | 14.50 | 14.52 | 13.84 | 13.84 | 13.84 | 414,607 |
25 Nov 2020 | 13.92 | 14.56 | 13.40 | 13.40 | 13.40 | 213,197 |
24 Nov 2020 | 13.86 | 14.94 | 13.20 | 14.12 | 14.12 | 1,593,734 |
23 Nov 2020 | 13.58 | 13.88 | 13.04 | 13.53 | 13.53 | 614,565 |
20 Nov 2020 | 13.54 | 13.72 | 13.00 | 13.36 | 13.36 | 516,387 |
19 Nov 2020 | 13.50 | 13.68 | 13.00 | 13.00 | 13.00 | 5,260,027 |
18 Nov 2020 | 13.74 | 13.92 | 13.56 | 13.67 | 13.67 | 127,690 |
17 Nov 2020 | 13.74 | 14.18 | 13.50 | 14.18 | 14.18 | 481,632 |
16 Nov 2020 | 14.18 | 14.24 | 13.50 | 13.58 | 13.58 | 939,456 |
13 Nov 2020 | 13.82 | 13.88 | 13.52 | 13.70 | 13.70 | 68,532 |
12 Nov 2020 | 13.98 | 14.16 | 13.52 | 13.71 | 13.71 | 277,830 |
11 Nov 2020 | 13.90 | 14.00 | 13.50 | 13.50 | 13.50 | 372,206 |
10 Nov 2020 | 14.02 | 14.02 | 13.46 | 13.94 | 13.94 | 1,488,915 |
09 Nov 2020 | 12.92 | 14.04 | 12.36 | 14.04 | 14.04 | 4,696,486 |
06 Nov 2020 | 12.94 | 13.50 | 12.34 | 13.50 | 13.50 | 286,488 |
05 Nov 2020 | 12.90 | 13.42 | 12.34 | 13.00 | 13.00 | 377,279 |
04 Nov 2020 | 12.82 | 13.50 | 12.52 | 13.50 | 13.50 | 223,271 |
03 Nov 2020 | 13.10 | 13.50 | 12.80 | 12.90 | 12.90 | 476,156 |
02 Nov 2020 | 13.50 | 13.50 | 12.80 | 13.16 | 13.16 | 470,297 |
30 Oct 2020 | 13.30 | 13.48 | 12.38 | 13.00 | 13.00 | 888,140 |
29 Oct 2020 | 12.52 | 13.48 | 12.05 | 13.14 | 13.14 | 1,540,752 |
28 Oct 2020 | 13.36 | 14.00 | 12.52 | 12.96 | 12.96 | 1,786,485 |
27 Oct 2020 | 15.50 | 15.56 | 13.36 | 13.50 | 13.50 | 2,512,071 |
26 Oct 2020 | 14.62 | 17.84 | 13.10 | 15.00 | 15.00 | 2,564,750 |
23 Oct 2020 | 13.62 | 17.84 | 13.10 | 15.96 | 15.96 | 48,071,602 |
22 Oct 2020 | 11.54 | 13.20 | 11.31 | 13.00 | 13.00 | 11,469,315 |
21 Oct 2020 | 10.66 | 10.86 | 10.52 | 10.60 | 10.60 | 14,403,811 |
20 Oct 2020 | 10.46 | 11.29 | 10.12 | 10.80 | 10.80 | 1,543,317 |
19 Oct 2020 | 10.16 | 11.26 | 9.51 | 10.60 | 10.60 | 2,415,753 |
16 Oct 2020 | 10.00 | 10.10 | 9.79 | 10.04 | 10.04 | 779,817 |
15 Oct 2020 | 9.50 | 10.18 | 9.17 | 10.00 | 10.00 | 1,175,065 |
14 Oct 2020 | 9.46 | 9.62 | 9.40 | 9.55 | 9.55 | 212,300 |
13 Oct 2020 | 9.65 | 9.75 | 9.40 | 9.68 | 9.68 | 431,197 |
12 Oct 2020 | 9.50 | 9.70 | 9.32 | 9.51 | 9.51 | 7,149,719 |
09 Oct 2020 | 9.57 | 9.85 | 9.35 | 9.35 | 9.35 | 1,108,030 |
08 Oct 2020 | 8.88 | 9.65 | 8.68 | 9.56 | 9.56 | 41,972,864 |
07 Oct 2020 | 8.74 | 8.90 | 8.55 | 8.90 | 8.90 | 1,463,696 |
06 Oct 2020 | 8.24 | 8.99 | 8.05 | 8.50 | 8.50 | 1,733,526 |
05 Oct 2020 | 7.60 | 8.26 | 7.60 | 8.26 | 8.26 | 871,136 |
02 Oct 2020 | 7.87 | 8.09 | 7.73 | 7.90 | 7.90 | 1,153,246 |
01 Oct 2020 | 7.12 | 7.93 | 7.11 | 7.84 | 7.84 | 1,183,247 |
30 Sep 2020 | 7.49 | 7.49 | 7.00 | 7.10 | 7.10 | 1,390,483 |
29 Sep 2020 | 7.60 | 8.29 | 7.03 | 7.46 | 7.46 | 4,973,445 |
28 Sep 2020 | 7.51 | 7.71 | 7.33 | 7.47 | 7.47 | 814,575 |
25 Sep 2020 | 7.65 | 7.97 | 7.06 | 7.30 | 7.30 | 1,897,451 |
24 Sep 2020 | 7.75 | 8.11 | 7.52 | 7.72 | 7.72 | 1,285,540 |
23 Sep 2020 | 7.61 | 9.09 | 7.21 | 7.78 | 7.78 | 1,910,236 |
22 Sep 2020 | 7.80 | 7.80 | 7.20 | 7.20 | 7.20 | 520,034 |
21 Sep 2020 | 8.51 | 8.71 | 7.21 | 8.05 | 8.05 | 1,453,192 |
18 Sep 2020 | 9.12 | 9.12 | 8.18 | 8.18 | 8.18 | 1,348,397 |
17 Sep 2020 | 9.14 | 9.36 | 8.50 | 8.50 | 8.50 | 279,565 |
16 Sep 2020 | 9.06 | 9.36 | 8.51 | 8.79 | 8.79 | 429,506 |
15 Sep 2020 | 9.03 | 9.13 | 8.50 | 9.00 | 9.00 | 129,378 |
14 Sep 2020 | 9.01 | 9.36 | 8.50 | 8.78 | 8.78 | 269,568 |
11 Sep 2020 | 8.74 | 9.13 | 8.51 | 8.94 | 8.94 | 94,350 |
10 Sep 2020 | 9.25 | 9.50 | 9.03 | 8.99 | 8.99 | 2,956,530 |
09 Sep 2020 | 9.12 | 9.52 | 8.99 | 9.27 | 9.27 | 614,024 |
08 Sep 2020 | 8.96 | 9.44 | 8.70 | 9.12 | 9.12 | 6,108,695 |
07 Sep 2020 | 8.86 | 9.15 | 8.70 | 8.70 | 8.70 | 3,249,523 |
04 Sep 2020 | 8.88 | 9.14 | 8.70 | 8.70 | 8.70 | 1,363,069 |
03 Sep 2020 | 8.14 | 9.72 | 7.94 | 8.90 | 8.90 | 7,162,190 |
02 Sep 2020 | 8.26 | 8.39 | 8.00 | 8.14 | 8.14 | 2,795,134 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |