1.3900 -0.01 (-0.71%)
After hours: 7:38PM EDT
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 15, 2021 | 1.4600 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 427,111 |
Apr 14, 2021 | 1.4000 | 1.4900 | 1.3900 | 1.4900 | 1.4900 | 359,900 |
Apr 13, 2021 | 1.4300 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 456,800 |
Apr 12, 2021 | 1.4500 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | 738,400 |
Apr 09, 2021 | 1.5400 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 911,600 |
Apr 08, 2021 | 1.5600 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 543,200 |
Apr 07, 2021 | 1.5400 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 451,600 |
Apr 06, 2021 | 1.5700 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 741,400 |
Apr 05, 2021 | 1.7300 | 1.7300 | 1.5600 | 1.6000 | 1.6000 | 964,900 |
Apr 01, 2021 | 1.6400 | 1.7200 | 1.6200 | 1.7000 | 1.7000 | 670,200 |
Mar 31, 2021 | 1.6000 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 1,005,100 |
Mar 30, 2021 | 1.5300 | 1.5500 | 1.4600 | 1.5400 | 1.5400 | 920,900 |
Mar 29, 2021 | 1.6700 | 1.6800 | 1.5200 | 1.5200 | 1.5200 | 985,400 |
Mar 26, 2021 | 1.6900 | 1.7200 | 1.6200 | 1.6700 | 1.6700 | 795,500 |
Mar 25, 2021 | 1.6200 | 1.6700 | 1.5800 | 1.6500 | 1.6500 | 1,141,000 |
Mar 24, 2021 | 1.7800 | 1.8000 | 1.6400 | 1.6600 | 1.6600 | 1,203,900 |
Mar 23, 2021 | 1.8400 | 1.8700 | 1.7300 | 1.7400 | 1.7400 | 1,383,500 |
Mar 22, 2021 | 1.8800 | 1.9100 | 1.8000 | 1.8700 | 1.8700 | 1,162,900 |
Mar 19, 2021 | 2.0000 | 2.0400 | 1.8700 | 1.8800 | 1.8800 | 2,091,400 |
Mar 18, 2021 | 2.0000 | 2.0900 | 1.8900 | 1.9200 | 1.9200 | 1,329,800 |
Mar 17, 2021 | 1.9100 | 2.0500 | 1.8600 | 2.0100 | 2.0100 | 1,472,300 |
Mar 16, 2021 | 2.0400 | 2.1200 | 1.9100 | 1.9600 | 1.9600 | 3,967,500 |
Mar 15, 2021 | 1.9500 | 1.9800 | 1.8700 | 1.9200 | 1.9200 | 1,101,600 |
Mar 12, 2021 | 1.9000 | 1.9700 | 1.8400 | 1.9500 | 1.9500 | 909,400 |
Mar 11, 2021 | 1.8000 | 1.9200 | 1.7500 | 1.9100 | 1.9100 | 905,300 |
Mar 10, 2021 | 1.8700 | 1.8700 | 1.7400 | 1.7600 | 1.7600 | 766,000 |
Mar 09, 2021 | 1.7700 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 933,200 |
Mar 08, 2021 | 1.7800 | 1.8700 | 1.6700 | 1.7300 | 1.7300 | 1,173,600 |
Mar 05, 2021 | 1.6900 | 1.7900 | 1.5800 | 1.7300 | 1.7300 | 1,613,900 |
Mar 04, 2021 | 1.8400 | 1.8600 | 1.6600 | 1.7400 | 1.7400 | 1,671,200 |
Mar 03, 2021 | 2.0500 | 2.0500 | 1.8300 | 1.8600 | 1.8600 | 1,368,600 |
Mar 02, 2021 | 1.9500 | 2.0100 | 1.9000 | 2.0100 | 2.0100 | 1,472,700 |
Mar 01, 2021 | 1.9600 | 1.9800 | 1.8800 | 1.9100 | 1.9100 | 953,100 |
Feb 26, 2021 | 1.9300 | 1.9700 | 1.8000 | 1.8600 | 1.8600 | 1,575,700 |
Feb 25, 2021 | 2.0500 | 2.1000 | 1.9000 | 1.9700 | 1.9700 | 1,702,700 |
Feb 24, 2021 | 2.0400 | 2.2200 | 2.0200 | 2.0500 | 2.0500 | 1,987,000 |
Feb 23, 2021 | 2.1400 | 2.2400 | 1.8900 | 2.1400 | 2.1400 | 4,748,400 |
Feb 22, 2021 | 2.4300 | 2.4800 | 2.2300 | 2.2500 | 2.2500 | 1,847,900 |
Feb 19, 2021 | 2.6700 | 2.6700 | 2.4100 | 2.5000 | 2.5000 | 7,317,900 |
Feb 18, 2021 | 2.3000 | 2.5800 | 2.2500 | 2.4600 | 2.4600 | 4,517,800 |
Feb 17, 2021 | 2.4100 | 2.4200 | 2.1600 | 2.3200 | 2.3200 | 2,326,700 |
Feb 16, 2021 | 2.6200 | 2.6500 | 2.3700 | 2.4000 | 2.4000 | 2,333,000 |
Feb 12, 2021 | 2.5000 | 2.5600 | 2.3100 | 2.5000 | 2.5000 | 3,650,700 |
Feb 11, 2021 | 2.3500 | 2.9800 | 2.2400 | 2.4800 | 2.4800 | 5,783,600 |
Feb 10, 2021 | 2.3800 | 2.4300 | 2.1300 | 2.3000 | 2.3000 | 2,014,800 |
Feb 09, 2021 | 2.4400 | 2.4600 | 2.2600 | 2.3400 | 2.3400 | 1,791,700 |
Feb 08, 2021 | 2.2400 | 2.4400 | 2.2200 | 2.4300 | 2.4300 | 2,545,900 |
Feb 05, 2021 | 2.1100 | 2.2100 | 2.0800 | 2.2100 | 2.2100 | 1,493,600 |
Feb 04, 2021 | 2.1500 | 2.2500 | 2.0600 | 2.0800 | 2.0800 | 2,574,700 |
Feb 03, 2021 | 2.0700 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 1,869,400 |
Feb 02, 2021 | 2.0000 | 2.1000 | 1.9400 | 2.0900 | 2.0900 | 2,113,900 |
Feb 01, 2021 | 1.9900 | 2.0000 | 1.8800 | 1.9900 | 1.9900 | 2,184,900 |
Jan 29, 2021 | 1.9400 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 2,541,400 |
Jan 28, 2021 | 1.8500 | 1.8800 | 1.6500 | 1.7800 | 1.7800 | 2,943,900 |
Jan 27, 2021 | 1.8600 | 1.9300 | 1.7800 | 1.9000 | 1.9000 | 2,338,200 |
Jan 26, 2021 | 1.9200 | 1.9300 | 1.8200 | 1.8600 | 1.8600 | 1,809,800 |
Jan 25, 2021 | 1.9400 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 1,812,600 |
Jan 22, 2021 | 1.9400 | 2.0300 | 1.7600 | 1.9400 | 1.9400 | 2,085,100 |
Jan 21, 2021 | 1.9800 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 1,498,700 |
Jan 20, 2021 | 1.9600 | 2.0500 | 1.9000 | 1.9400 | 1.9400 | 2,231,700 |
Jan 19, 2021 | 2.0500 | 2.0500 | 1.9300 | 1.9600 | 1.9600 | 2,191,100 |
Jan 15, 2021 | 2.0700 | 2.0900 | 1.9900 | 2.0200 | 2.0200 | 1,316,400 |
Jan 14, 2021 | 2.0300 | 2.0800 | 1.9900 | 2.0500 | 2.0500 | 1,458,200 |
Jan 13, 2021 | 2.0200 | 2.0900 | 1.9600 | 2.0100 | 2.0100 | 1,415,900 |
Jan 12, 2021 | 2.0600 | 2.1000 | 1.9500 | 2.0200 | 2.0200 | 1,812,800 |
Jan 11, 2021 | 1.9000 | 2.1000 | 1.9000 | 1.9800 | 1.9800 | 2,039,000 |
Jan 08, 2021 | 1.9300 | 1.9600 | 1.8700 | 1.9000 | 1.9000 | 1,448,200 |
Jan 07, 2021 | 1.9500 | 2.0000 | 1.8800 | 1.9400 | 1.9400 | 2,133,100 |
Jan 06, 2021 | 1.9900 | 2.0200 | 1.9100 | 1.9400 | 1.9400 | 1,576,500 |
Jan 05, 2021 | 2.0400 | 2.0700 | 1.9600 | 1.9700 | 1.9700 | 2,508,500 |
Jan 04, 2021 | 2.0900 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 1,366,700 |
Dec 31, 2020 | 2.0900 | 2.1200 | 2.0500 | 2.0800 | 2.0800 | 887,500 |
Dec 30, 2020 | 2.1300 | 2.1500 | 2.0700 | 2.1500 | 2.1500 | 1,113,000 |
Dec 29, 2020 | 2.2300 | 2.2300 | 2.0100 | 2.1700 | 2.1700 | 2,205,200 |
Dec 28, 2020 | 2.2400 | 2.3100 | 2.0000 | 2.0700 | 2.0700 | 3,729,700 |
Dec 24, 2020 | 2.0900 | 2.2500 | 1.9900 | 2.2000 | 2.2000 | 3,266,200 |
Dec 23, 2020 | 1.8100 | 2.1900 | 1.8000 | 2.0500 | 2.0500 | 13,206,200 |
Dec 22, 2020 | 2.6100 | 2.9500 | 2.5600 | 2.7700 | 2.7700 | 2,974,000 |
Dec 21, 2020 | 2.3000 | 2.8700 | 2.3000 | 2.6600 | 2.6600 | 6,349,700 |
Dec 18, 2020 | 2.1400 | 2.3000 | 2.0600 | 2.2700 | 2.2700 | 2,346,400 |
Dec 17, 2020 | 2.2000 | 2.2000 | 2.0100 | 2.1200 | 2.1200 | 1,207,600 |
Dec 16, 2020 | 2.0500 | 2.1900 | 1.9500 | 2.1300 | 2.1300 | 1,729,800 |
Dec 15, 2020 | 2.1200 | 2.1400 | 1.9500 | 2.0700 | 2.0700 | 1,532,900 |
Dec 14, 2020 | 2.1800 | 2.2000 | 2.0500 | 2.0700 | 2.0700 | 1,897,300 |
Dec 11, 2020 | 2.2200 | 2.2300 | 2.0500 | 2.1900 | 2.1900 | 2,448,700 |
Dec 10, 2020 | 1.9600 | 2.2500 | 1.8800 | 2.0900 | 2.0900 | 5,573,500 |
Dec 09, 2020 | 2.2000 | 2.2300 | 1.8300 | 2.0200 | 2.0200 | 3,336,400 |
Dec 08, 2020 | 2.3400 | 2.3500 | 2.0600 | 2.1400 | 2.1400 | 2,454,900 |
Dec 07, 2020 | 2.1000 | 2.3500 | 2.0000 | 2.3500 | 2.3500 | 3,145,900 |
Dec 04, 2020 | 2.1800 | 2.2200 | 1.9900 | 2.0400 | 2.0400 | 3,909,700 |
Dec 03, 2020 | 2.0000 | 2.4700 | 1.9500 | 2.3300 | 2.3300 | 11,637,900 |
Dec 02, 2020 | 1.8200 | 2.1400 | 1.6500 | 1.9500 | 1.9500 | 14,851,700 |
Dec 01, 2020 | 1.2600 | 1.7700 | 1.1800 | 1.5200 | 1.5200 | 7,046,300 |
Nov 30, 2020 | 1.2600 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 391,800 |
Nov 27, 2020 | 1.2200 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 120,700 |
Nov 25, 2020 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 193,200 |
Nov 24, 2020 | 1.2300 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 271,800 |
Nov 23, 2020 | 1.2000 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 354,600 |
Nov 20, 2020 | 1.1600 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 162,700 |
Nov 19, 2020 | 1.1200 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 215,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |