1.3100 -0.07 (-5.07%)
Before hours: 4:26AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2021 | 1.4000 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 630,600 |
Jan 26, 2021 | 1.4100 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 320,600 |
Jan 25, 2021 | 1.5100 | 1.5300 | 1.3600 | 1.4400 | 1.4400 | 902,300 |
Jan 22, 2021 | 1.5400 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 354,400 |
Jan 21, 2021 | 1.5900 | 1.6400 | 1.5000 | 1.5500 | 1.5500 | 503,200 |
Jan 20, 2021 | 1.5700 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 771,100 |
Jan 19, 2021 | 1.5300 | 1.6000 | 1.4500 | 1.5500 | 1.5500 | 1,661,900 |
Jan 15, 2021 | 1.4300 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 539,000 |
Jan 14, 2021 | 1.3300 | 1.4900 | 1.3000 | 1.4300 | 1.4300 | 1,229,600 |
Jan 13, 2021 | 1.3300 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 495,200 |
Jan 12, 2021 | 1.2600 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 1,051,400 |
Jan 11, 2021 | 1.2000 | 1.2700 | 1.1900 | 1.2600 | 1.2600 | 975,100 |
Jan 08, 2021 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 343,300 |
Jan 07, 2021 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 342,000 |
Jan 06, 2021 | 1.1900 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 669,400 |
Jan 05, 2021 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 423,200 |
Jan 04, 2021 | 1.2000 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 1,165,400 |
Dec 31, 2020 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 543,400 |
Dec 30, 2020 | 1.2100 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 597,100 |
Dec 29, 2020 | 1.2200 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 1,693,500 |
Dec 28, 2020 | 1.2500 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 1,266,000 |
Dec 24, 2020 | 1.2900 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 1,092,200 |
Dec 23, 2020 | 1.2100 | 1.4500 | 1.1700 | 1.2800 | 1.2800 | 7,107,000 |
Dec 23, 2020 | 1.371 Dividend | |||||
Dec 22, 2020 | 2.5900 | 2.6000 | 2.4400 | 2.4600 | 1.0890 | 669,600 |
Dec 21, 2020 | 2.4500 | 2.6300 | 2.4200 | 2.5000 | 1.1067 | 1,260,500 |
Dec 18, 2020 | 2.3300 | 2.5100 | 2.3300 | 2.4900 | 1.1023 | 746,300 |
Dec 17, 2020 | 2.3600 | 2.4200 | 2.3200 | 2.3400 | 1.0359 | 678,700 |
Dec 16, 2020 | 2.3300 | 2.3900 | 2.3200 | 2.3400 | 1.0359 | 460,800 |
Dec 15, 2020 | 2.3000 | 2.3500 | 2.2900 | 2.3200 | 1.0270 | 502,300 |
Dec 14, 2020 | 2.3700 | 2.3700 | 2.3100 | 2.3100 | 1.0226 | 297,000 |
Dec 11, 2020 | 2.3500 | 2.3900 | 2.3100 | 2.3400 | 1.0359 | 387,300 |
Dec 10, 2020 | 2.2500 | 2.4200 | 2.2500 | 2.4000 | 1.0624 | 614,000 |
Dec 09, 2020 | 2.2900 | 2.3200 | 2.2500 | 2.2500 | 0.9960 | 474,700 |
Dec 08, 2020 | 2.2700 | 2.3400 | 2.2600 | 2.2900 | 1.0137 | 385,700 |
Dec 07, 2020 | 2.3000 | 2.3600 | 2.2200 | 2.2900 | 1.0137 | 1,405,500 |
Dec 04, 2020 | 2.4500 | 2.4800 | 2.3500 | 2.3900 | 1.0580 | 1,018,200 |
Dec 03, 2020 | 2.4000 | 2.5300 | 2.4000 | 2.4900 | 1.1023 | 1,755,400 |
Dec 02, 2020 | 2.5300 | 2.5300 | 2.4600 | 2.5000 | 1.1067 | 1,259,500 |
Dec 01, 2020 | 2.5500 | 2.5500 | 2.4700 | 2.5200 | 1.1156 | 1,134,300 |
Nov 30, 2020 | 2.4000 | 2.6500 | 2.3700 | 2.5100 | 1.1111 | 2,373,800 |
Nov 27, 2020 | 2.4500 | 2.4500 | 2.3700 | 2.4000 | 1.0624 | 920,400 |
Nov 25, 2020 | 2.4000 | 2.4500 | 2.3600 | 2.4000 | 1.0624 | 1,349,400 |
Nov 24, 2020 | 2.2700 | 2.4200 | 2.2400 | 2.3800 | 1.0536 | 1,546,500 |
Nov 23, 2020 | 2.3900 | 2.4200 | 2.2500 | 2.2700 | 1.0049 | 1,377,800 |
Nov 20, 2020 | 2.2800 | 2.4100 | 2.2300 | 2.4000 | 1.0624 | 3,571,000 |
Nov 19, 2020 | 2.4500 | 2.5000 | 2.1400 | 2.3300 | 1.0315 | 36,126,200 |
Nov 18, 2020 | 1.5600 | 1.5900 | 1.5000 | 1.5400 | 0.6817 | 287,300 |
Nov 17, 2020 | 1.6300 | 1.6300 | 1.5300 | 1.6000 | 0.7083 | 366,400 |
Nov 16, 2020 | 1.7000 | 1.7000 | 1.5900 | 1.6200 | 0.7171 | 310,100 |
Nov 13, 2020 | 1.5500 | 1.7000 | 1.5000 | 1.6400 | 0.7260 | 1,011,000 |
Nov 12, 2020 | 1.4400 | 1.5600 | 1.4200 | 1.5200 | 0.6729 | 364,200 |
Nov 11, 2020 | 1.3900 | 1.4500 | 1.3900 | 1.4500 | 0.6419 | 293,900 |
Nov 10, 2020 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 0.6153 | 479,300 |
Nov 09, 2020 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 0.6153 | 319,100 |
Nov 06, 2020 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 0.6109 | 92,400 |
Nov 05, 2020 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 0.6153 | 198,400 |
Nov 04, 2020 | 1.3800 | 1.4100 | 1.3500 | 1.3800 | 0.6109 | 200,400 |
Nov 03, 2020 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 0.6020 | 205,800 |
Nov 02, 2020 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 0.5843 | 153,900 |
Oct 30, 2020 | 1.3500 | 1.3700 | 1.3200 | 1.3400 | 0.5932 | 310,800 |
Oct 29, 2020 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 0.6020 | 195,100 |
Oct 28, 2020 | 1.3600 | 1.4000 | 1.3200 | 1.3800 | 0.6109 | 113,600 |
Oct 27, 2020 | 1.4100 | 1.4100 | 1.3500 | 1.3900 | 0.6153 | 194,900 |
Oct 26, 2020 | 1.4100 | 1.4100 | 1.3600 | 1.3800 | 0.6109 | 126,200 |
Oct 23, 2020 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 0.6242 | 23,300 |
Oct 22, 2020 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 0.6198 | 156,200 |
Oct 21, 2020 | 1.4300 | 1.4800 | 1.4100 | 1.4200 | 0.6286 | 57,500 |
Oct 20, 2020 | 1.4400 | 1.4600 | 1.3900 | 1.4300 | 0.6330 | 201,300 |
Oct 19, 2020 | 1.3800 | 1.4700 | 1.3800 | 1.4200 | 0.6286 | 197,400 |
Oct 16, 2020 | 1.3400 | 1.4200 | 1.3400 | 1.3800 | 0.6109 | 114,800 |
Oct 15, 2020 | 1.3900 | 1.3900 | 1.3200 | 1.3400 | 0.5932 | 127,400 |
Oct 14, 2020 | 1.3900 | 1.4200 | 1.3200 | 1.3300 | 0.5888 | 154,400 |
Oct 13, 2020 | 1.4000 | 1.4400 | 1.3800 | 1.3900 | 0.6153 | 69,300 |
Oct 12, 2020 | 1.4000 | 1.4200 | 1.3800 | 1.4000 | 0.6198 | 71,900 |
Oct 09, 2020 | 1.4000 | 1.4200 | 1.3700 | 1.4100 | 0.6242 | 27,800 |
Oct 08, 2020 | 1.4100 | 1.4300 | 1.3400 | 1.4000 | 0.6198 | 127,400 |
Oct 07, 2020 | 1.3700 | 1.4300 | 1.3600 | 1.4100 | 0.6242 | 74,400 |
Oct 06, 2020 | 1.3900 | 1.4000 | 1.3400 | 1.3800 | 0.6109 | 69,100 |
Oct 05, 2020 | 1.3900 | 1.4400 | 1.3900 | 1.3900 | 0.6153 | 169,400 |
Oct 02, 2020 | 1.3000 | 1.3900 | 1.2900 | 1.3900 | 0.6153 | 176,700 |
Oct 01, 2020 | 1.2600 | 1.3200 | 1.2400 | 1.3200 | 0.5843 | 423,300 |
Sep 30, 2020 | 1.2400 | 1.2500 | 1.2000 | 1.2300 | 0.5445 | 187,000 |
Sep 29, 2020 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 0.5489 | 103,700 |
Sep 28, 2020 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 0.5489 | 78,600 |
Sep 25, 2020 | 1.2300 | 1.2600 | 1.2200 | 1.2300 | 0.5445 | 103,400 |
Sep 24, 2020 | 1.2600 | 1.2900 | 1.2500 | 1.2600 | 0.5578 | 36,700 |
Sep 23, 2020 | 1.2900 | 1.3400 | 1.2700 | 1.2700 | 0.5622 | 67,900 |
Sep 22, 2020 | 1.2700 | 1.3200 | 1.2700 | 1.3000 | 0.5755 | 76,800 |
Sep 21, 2020 | 1.3700 | 1.3800 | 1.2300 | 1.2600 | 0.5578 | 607,400 |
Sep 18, 2020 | 1.4200 | 1.4400 | 1.3600 | 1.3600 | 0.6020 | 135,300 |
Sep 17, 2020 | 1.4200 | 1.4500 | 1.4200 | 1.4300 | 0.6330 | 61,200 |
Sep 16, 2020 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 0.6330 | 68,600 |
Sep 15, 2020 | 1.4200 | 1.4600 | 1.4100 | 1.4200 | 0.6286 | 117,300 |
Sep 14, 2020 | 1.4300 | 1.4600 | 1.4200 | 1.4200 | 0.6286 | 52,600 |
Sep 11, 2020 | 1.4300 | 1.4600 | 1.4100 | 1.4200 | 0.6286 | 94,900 |
Sep 10, 2020 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 0.6330 | 26,900 |
Sep 09, 2020 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 0.6242 | 71,300 |
Sep 08, 2020 | 1.4900 | 1.4900 | 1.4200 | 1.4200 | 0.6286 | 85,600 |
Sep 04, 2020 | 1.4600 | 1.4800 | 1.4100 | 1.4600 | 0.6463 | 132,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |