Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 13, 2021 | 2.0300 | 2.0300 | 1.8600 | 1.9600 | 1.9600 | 7,270 |
Apr 12, 2021 | 1.9200 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 21,200 |
Apr 09, 2021 | 1.9200 | 1.9400 | 1.8800 | 1.9200 | 1.9200 | 11,400 |
Apr 08, 2021 | 1.8500 | 1.9800 | 1.8500 | 1.9200 | 1.9200 | 32,900 |
Apr 07, 2021 | 1.9800 | 1.9800 | 1.8600 | 1.8800 | 1.8800 | 8,900 |
Apr 06, 2021 | 1.9100 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 5,100 |
Apr 05, 2021 | 1.9400 | 1.9700 | 1.8500 | 1.9100 | 1.9100 | 32,200 |
Apr 01, 2021 | 1.8800 | 2.1000 | 1.8400 | 1.9400 | 1.9400 | 195,900 |
Mar 31, 2021 | 1.8400 | 1.9800 | 1.8400 | 1.9500 | 1.9500 | 23,100 |
Mar 30, 2021 | 1.8200 | 1.9000 | 1.8200 | 1.8900 | 1.8900 | 11,600 |
Mar 29, 2021 | 1.9100 | 1.9100 | 1.8200 | 1.9000 | 1.9000 | 1,400 |
Mar 26, 2021 | 1.9100 | 1.9100 | 1.7800 | 1.8900 | 1.8900 | 24,200 |
Mar 25, 2021 | 1.9900 | 1.9900 | 1.7700 | 1.9100 | 1.9100 | 46,600 |
Mar 24, 2021 | 2.0200 | 2.0200 | 1.9000 | 1.9300 | 1.9300 | 35,500 |
Mar 23, 2021 | 2.0100 | 2.1500 | 1.8800 | 2.0100 | 2.0100 | 314,200 |
Mar 22, 2021 | 2.0600 | 2.1600 | 1.8900 | 1.9700 | 1.9700 | 266,800 |
Mar 19, 2021 | 1.9300 | 2.0500 | 1.8600 | 2.0500 | 2.0500 | 22,000 |
Mar 18, 2021 | 1.9000 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 28,100 |
Mar 17, 2021 | 2.0900 | 2.0900 | 1.9100 | 1.9600 | 1.9600 | 39,500 |
Mar 16, 2021 | 1.9200 | 2.1500 | 1.8500 | 2.0000 | 2.0000 | 231,500 |
Mar 15, 2021 | 1.8200 | 1.9200 | 1.7800 | 1.9000 | 1.9000 | 11,200 |
Mar 12, 2021 | 1.8500 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 11,000 |
Mar 11, 2021 | 1.8500 | 1.8500 | 1.7400 | 1.8300 | 1.8300 | 6,300 |
Mar 10, 2021 | 1.8300 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 7,800 |
Mar 09, 2021 | 1.8500 | 1.8500 | 1.7600 | 1.8200 | 1.8200 | 2,700 |
Mar 08, 2021 | 1.7500 | 1.9000 | 1.7100 | 1.7900 | 1.7900 | 35,100 |
Mar 05, 2021 | 1.7300 | 1.8400 | 1.7100 | 1.7900 | 1.7900 | 10,400 |
Mar 04, 2021 | 1.7900 | 1.8700 | 1.7400 | 1.7700 | 1.7700 | 23,300 |
Mar 03, 2021 | 1.8000 | 1.8900 | 1.7300 | 1.7900 | 1.7900 | 13,900 |
Mar 02, 2021 | 1.8800 | 1.8800 | 1.7000 | 1.8600 | 1.8600 | 36,100 |
Mar 01, 2021 | 1.8000 | 2.0000 | 1.7600 | 1.8000 | 1.8000 | 38,000 |
Feb 26, 2021 | 1.7500 | 1.9000 | 1.7500 | 1.8400 | 1.8400 | 84,100 |
Feb 25, 2021 | 2.0300 | 2.0900 | 1.6000 | 1.8400 | 1.8400 | 283,900 |
Feb 24, 2021 | 1.9900 | 2.1200 | 1.9900 | 2.0800 | 2.0800 | 31,600 |
Feb 23, 2021 | 2.0900 | 2.1500 | 1.9500 | 2.0500 | 2.0500 | 55,300 |
Feb 22, 2021 | 2.0600 | 2.1400 | 2.0300 | 2.0900 | 2.0900 | 41,200 |
Feb 19, 2021 | 2.1500 | 2.1500 | 2.0200 | 2.0700 | 2.0700 | 45,300 |
Feb 18, 2021 | 2.1900 | 2.2000 | 2.0200 | 2.0500 | 2.0500 | 86,800 |
Feb 17, 2021 | 2.1000 | 2.2400 | 2.0300 | 2.2300 | 2.2300 | 181,500 |
Feb 16, 2021 | 1.9800 | 2.3000 | 1.9200 | 2.1400 | 2.1400 | 423,900 |
Feb 12, 2021 | 1.8300 | 1.9400 | 1.8300 | 1.9400 | 1.9400 | 3,500 |
Feb 11, 2021 | 1.8200 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 13,400 |
Feb 10, 2021 | 1.9800 | 1.9800 | 1.8700 | 1.8900 | 1.8900 | 6,400 |
Feb 09, 2021 | 1.9800 | 1.9800 | 1.8200 | 1.9600 | 1.9600 | 14,400 |
Feb 08, 2021 | 1.9700 | 1.9800 | 1.8800 | 1.9500 | 1.9500 | 25,200 |
Feb 05, 2021 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 9,600 |
Feb 04, 2021 | 1.9100 | 1.9300 | 1.8100 | 1.8800 | 1.8800 | 11,700 |
Feb 03, 2021 | 1.9800 | 1.9800 | 1.8500 | 1.9000 | 1.9000 | 21,400 |
Feb 02, 2021 | 1.8600 | 1.9800 | 1.8300 | 1.8800 | 1.8800 | 36,500 |
Feb 01, 2021 | 1.7200 | 1.8400 | 1.7200 | 1.7700 | 1.7700 | 111,900 |
Jan 29, 2021 | 1.9300 | 1.9300 | 1.7500 | 1.7500 | 1.7500 | 58,500 |
Jan 28, 2021 | 1.7300 | 1.9500 | 1.7300 | 1.8800 | 1.8800 | 80,900 |
Jan 27, 2021 | 1.8000 | 1.8600 | 1.7000 | 1.7700 | 1.7700 | 174,200 |
Jan 26, 2021 | 1.9100 | 1.9100 | 1.7700 | 1.8200 | 1.8200 | 74,800 |
Jan 25, 2021 | 1.8000 | 1.8500 | 1.6300 | 1.8200 | 1.8200 | 132,800 |
Jan 22, 2021 | 1.6500 | 1.8500 | 1.6300 | 1.7600 | 1.7600 | 53,300 |
Jan 21, 2021 | 1.7700 | 1.8500 | 1.6100 | 1.7100 | 1.7100 | 58,100 |
Jan 20, 2021 | 1.6400 | 1.7700 | 1.5600 | 1.7600 | 1.7600 | 462,300 |
Jan 19, 2021 | 1.6100 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 94,700 |
Jan 15, 2021 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 5,900 |
Jan 14, 2021 | 1.6700 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 90,500 |
Jan 13, 2021 | 1.7700 | 1.7700 | 1.6600 | 1.7200 | 1.7200 | 19,900 |
Jan 12, 2021 | 1.7300 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 9,500 |
Jan 11, 2021 | 1.7300 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 8,100 |
Jan 08, 2021 | 1.7700 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 29,400 |
Jan 07, 2021 | 1.7700 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 14,800 |
Jan 06, 2021 | 1.7900 | 1.8300 | 1.6700 | 1.7200 | 1.7200 | 56,100 |
Jan 05, 2021 | 2.1400 | 2.1400 | 1.7500 | 1.7800 | 1.7800 | 301,700 |
Jan 04, 2021 | 2.1100 | 2.2000 | 2.0300 | 2.1400 | 2.1400 | 46,800 |
Dec 31, 2020 | 2.1300 | 2.3200 | 2.1300 | 2.1600 | 2.1600 | 129,400 |
Dec 30, 2020 | 2.2000 | 2.2400 | 2.0900 | 2.1700 | 2.1700 | 23,900 |
Dec 29, 2020 | 2.3000 | 2.3000 | 2.1800 | 2.2300 | 2.2300 | 23,300 |
Dec 28, 2020 | 2.1600 | 2.3000 | 2.0400 | 2.3000 | 2.3000 | 148,000 |
Dec 24, 2020 | 2.1300 | 2.2500 | 2.0200 | 2.1800 | 2.1800 | 144,500 |
Dec 23, 2020 | 2.0000 | 2.1300 | 1.9500 | 2.1100 | 2.1100 | 177,000 |
Dec 22, 2020 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 158,000 |
Dec 21, 2020 | 1.7400 | 1.8900 | 1.7100 | 1.8300 | 1.8300 | 32,000 |
Dec 18, 2020 | 1.7000 | 1.9200 | 1.7000 | 1.8200 | 1.8200 | 222,500 |
Dec 17, 2020 | 1.8100 | 1.8100 | 1.6600 | 1.6900 | 1.6900 | 75,300 |
Dec 16, 2020 | 1.8000 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 90,900 |
Dec 15, 2020 | 1.7100 | 1.8600 | 1.6900 | 1.7700 | 1.7700 | 65,200 |
Dec 14, 2020 | 1.8500 | 1.8800 | 1.6700 | 1.6800 | 1.6800 | 247,300 |
Dec 11, 2020 | 1.6600 | 1.9100 | 1.3700 | 1.6600 | 1.6600 | 1,276,800 |
Dec 10, 2020 | 1.1300 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 112,000 |
Dec 09, 2020 | 1.1000 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 4,900 |
Dec 08, 2020 | 1.1000 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 24,500 |
Dec 07, 2020 | 1.1700 | 1.1700 | 1.0700 | 1.1300 | 1.1300 | 27,500 |
Dec 04, 2020 | 1.1900 | 1.2200 | 1.0100 | 1.1300 | 1.1300 | 338,100 |
Dec 03, 2020 | 1.1800 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 29,100 |
Dec 02, 2020 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 10,700 |
Dec 01, 2020 | 1.1400 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 79,600 |
Nov 30, 2020 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 22,400 |
Nov 27, 2020 | 1.1200 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 15,700 |
Nov 25, 2020 | 1.1300 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 7,200 |
Nov 24, 2020 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 1,600 |
Nov 23, 2020 | 1.1500 | 1.1900 | 1.0900 | 1.1500 | 1.1500 | 6,400 |
Nov 20, 2020 | 1.0500 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 2,400 |
Nov 19, 2020 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 500 |
Nov 18, 2020 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 15,200 |
Nov 17, 2020 | 1.1400 | 1.2000 | 1.0300 | 1.1200 | 1.1200 | 33,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |