Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 11.56 | 11.85 | 10.85 | 11.22 | 11.22 | 5,061,554 |
25 Feb 2021 | 12.09 | 12.79 | 11.34 | 11.49 | 11.49 | 11,512,600 |
24 Feb 2021 | 11.81 | 12.17 | 11.50 | 12.01 | 12.01 | 8,298,200 |
23 Feb 2021 | 12.10 | 12.14 | 10.90 | 11.68 | 11.68 | 16,388,500 |
22 Feb 2021 | 13.68 | 13.90 | 12.82 | 12.88 | 12.88 | 10,944,300 |
19 Feb 2021 | 14.07 | 14.37 | 13.70 | 13.84 | 13.84 | 8,944,100 |
18 Feb 2021 | 14.88 | 15.34 | 13.83 | 13.97 | 13.97 | 15,444,300 |
17 Feb 2021 | 13.55 | 15.41 | 13.26 | 15.37 | 15.37 | 17,364,600 |
16 Feb 2021 | 14.52 | 14.95 | 13.58 | 13.78 | 13.78 | 17,473,000 |
12 Feb 2021 | 15.42 | 16.08 | 14.18 | 14.22 | 14.22 | 46,146,700 |
11 Feb 2021 | 13.07 | 13.39 | 12.71 | 13.00 | 13.00 | 8,911,100 |
10 Feb 2021 | 13.73 | 14.03 | 12.85 | 12.98 | 12.98 | 8,909,800 |
09 Feb 2021 | 13.89 | 14.01 | 13.14 | 13.78 | 13.78 | 9,170,400 |
08 Feb 2021 | 13.00 | 14.35 | 12.60 | 13.87 | 13.87 | 17,625,900 |
05 Feb 2021 | 13.17 | 13.39 | 12.51 | 12.84 | 12.84 | 11,931,100 |
04 Feb 2021 | 14.58 | 14.58 | 12.11 | 12.60 | 12.60 | 18,966,200 |
03 Feb 2021 | 14.73 | 15.01 | 13.66 | 14.56 | 14.56 | 22,791,600 |
02 Feb 2021 | 18.97 | 19.00 | 13.82 | 15.09 | 15.09 | 47,608,000 |
01 Feb 2021 | 13.76 | 18.20 | 13.30 | 16.96 | 16.96 | 94,507,700 |
29 Jan 2021 | 12.53 | 13.50 | 11.91 | 12.75 | 12.75 | 33,662,300 |
28 Jan 2021 | 12.53 | 13.39 | 10.91 | 10.95 | 10.95 | 20,209,400 |
27 Jan 2021 | 10.50 | 13.68 | 10.38 | 12.50 | 12.50 | 49,863,900 |
26 Jan 2021 | 9.80 | 10.68 | 9.50 | 10.58 | 10.58 | 17,794,200 |
25 Jan 2021 | 9.00 | 9.78 | 8.93 | 9.72 | 9.72 | 19,379,300 |
22 Jan 2021 | 9.00 | 9.30 | 8.81 | 9.00 | 9.00 | 13,490,100 |
21 Jan 2021 | 9.01 | 9.42 | 8.80 | 9.10 | 9.10 | 22,007,600 |
20 Jan 2021 | 10.13 | 10.28 | 9.67 | 9.72 | 9.72 | 7,967,700 |
19 Jan 2021 | 9.85 | 10.19 | 9.51 | 10.10 | 10.10 | 9,626,600 |
15 Jan 2021 | 9.34 | 10.57 | 9.30 | 9.66 | 9.66 | 19,984,500 |
14 Jan 2021 | 9.26 | 9.47 | 9.19 | 9.37 | 9.37 | 5,410,000 |
13 Jan 2021 | 9.06 | 9.40 | 8.97 | 9.23 | 9.23 | 7,116,500 |
12 Jan 2021 | 8.98 | 9.18 | 8.83 | 9.10 | 9.10 | 5,347,800 |
11 Jan 2021 | 9.02 | 9.13 | 8.85 | 9.09 | 9.09 | 7,000,600 |
08 Jan 2021 | 9.35 | 9.46 | 9.01 | 9.22 | 9.22 | 7,748,800 |
07 Jan 2021 | 9.43 | 9.52 | 9.19 | 9.44 | 9.44 | 8,355,200 |
06 Jan 2021 | 9.23 | 9.62 | 9.17 | 9.34 | 9.34 | 8,307,000 |
05 Jan 2021 | 9.84 | 9.89 | 9.20 | 9.26 | 9.26 | 10,213,200 |
04 Jan 2021 | 9.05 | 9.82 | 8.81 | 9.73 | 9.73 | 15,563,800 |
31 Dec 2020 | 8.85 | 9.33 | 8.71 | 8.85 | 8.85 | 10,945,300 |
30 Dec 2020 | 9.05 | 9.19 | 8.85 | 9.00 | 9.00 | 8,181,800 |
29 Dec 2020 | 9.49 | 9.63 | 8.62 | 8.92 | 8.92 | 17,729,800 |
28 Dec 2020 | 10.30 | 10.38 | 9.51 | 9.60 | 9.60 | 13,213,200 |
24 Dec 2020 | 10.95 | 11.03 | 10.11 | 10.26 | 10.26 | 17,748,700 |
23 Dec 2020 | 9.76 | 10.25 | 9.52 | 10.07 | 10.07 | 7,682,400 |
22 Dec 2020 | 10.33 | 10.38 | 9.74 | 9.90 | 9.90 | 9,410,800 |
21 Dec 2020 | 10.33 | 10.50 | 10.08 | 10.33 | 10.33 | 6,073,000 |
18 Dec 2020 | 10.59 | 10.63 | 10.31 | 10.39 | 10.39 | 9,450,200 |
17 Dec 2020 | 10.44 | 10.75 | 10.16 | 10.72 | 10.72 | 6,785,600 |
16 Dec 2020 | 10.76 | 10.84 | 10.34 | 10.44 | 10.44 | 5,895,500 |
15 Dec 2020 | 10.84 | 10.96 | 10.45 | 10.92 | 10.92 | 8,700,900 |
14 Dec 2020 | 10.94 | 11.03 | 10.27 | 10.41 | 10.41 | 8,980,200 |
11 Dec 2020 | 11.35 | 11.46 | 10.81 | 11.06 | 11.06 | 7,160,200 |
10 Dec 2020 | 11.33 | 11.43 | 11.07 | 11.36 | 11.36 | 6,111,300 |
09 Dec 2020 | 11.96 | 12.04 | 11.12 | 11.43 | 11.43 | 9,984,100 |
08 Dec 2020 | 12.00 | 12.26 | 11.45 | 11.95 | 11.95 | 12,059,200 |
07 Dec 2020 | 12.68 | 12.88 | 11.97 | 12.17 | 12.17 | 10,864,500 |
04 Dec 2020 | 13.45 | 13.94 | 12.56 | 12.60 | 12.60 | 23,507,800 |
03 Dec 2020 | 12.24 | 13.38 | 12.22 | 12.52 | 12.52 | 17,859,000 |
02 Dec 2020 | 12.02 | 12.27 | 11.59 | 11.97 | 11.97 | 8,819,800 |
01 Dec 2020 | 12.35 | 13.60 | 12.20 | 12.42 | 12.42 | 20,210,200 |
30 Nov 2020 | 12.29 | 12.79 | 11.57 | 12.22 | 12.22 | 23,173,500 |
27 Nov 2020 | 10.49 | 12.40 | 10.49 | 12.26 | 12.26 | 21,178,700 |
25 Nov 2020 | 10.10 | 11.09 | 10.05 | 10.39 | 10.39 | 11,057,300 |
24 Nov 2020 | 10.10 | 10.39 | 9.74 | 10.15 | 10.15 | 9,927,600 |
23 Nov 2020 | 10.63 | 10.66 | 10.03 | 10.38 | 10.38 | 9,520,400 |
20 Nov 2020 | 11.40 | 11.57 | 10.23 | 10.54 | 10.54 | 13,900,200 |
19 Nov 2020 | 11.29 | 11.47 | 10.92 | 11.02 | 11.02 | 5,648,400 |
18 Nov 2020 | 11.11 | 11.45 | 10.81 | 11.04 | 11.04 | 8,419,900 |
17 Nov 2020 | 12.30 | 12.43 | 11.60 | 11.70 | 11.70 | 10,813,700 |
16 Nov 2020 | 12.56 | 12.94 | 11.67 | 12.85 | 12.85 | 23,253,900 |
13 Nov 2020 | 11.39 | 11.51 | 10.82 | 11.22 | 11.22 | 6,922,000 |
12 Nov 2020 | 10.95 | 12.40 | 10.80 | 11.36 | 11.36 | 16,954,200 |
11 Nov 2020 | 10.87 | 10.96 | 10.12 | 10.72 | 10.72 | 10,620,900 |
10 Nov 2020 | 8.99 | 11.60 | 8.90 | 11.51 | 11.51 | 35,276,800 |
09 Nov 2020 | 9.71 | 9.78 | 8.26 | 8.50 | 8.50 | 26,526,300 |
06 Nov 2020 | 10.60 | 10.68 | 10.26 | 10.53 | 10.53 | 4,706,900 |
05 Nov 2020 | 11.25 | 11.25 | 10.65 | 10.80 | 10.80 | 4,743,500 |
04 Nov 2020 | 10.21 | 10.98 | 10.21 | 10.91 | 10.91 | 5,258,000 |
03 Nov 2020 | 10.15 | 10.27 | 9.86 | 10.22 | 10.22 | 5,004,600 |
02 Nov 2020 | 9.94 | 10.24 | 9.82 | 10.02 | 10.02 | 3,830,900 |
30 Oct 2020 | 10.38 | 10.59 | 9.72 | 9.85 | 9.85 | 7,539,900 |
29 Oct 2020 | 10.99 | 11.08 | 10.45 | 10.49 | 10.49 | 5,196,000 |
28 Oct 2020 | 10.81 | 11.05 | 10.31 | 10.92 | 10.92 | 5,996,300 |
27 Oct 2020 | 10.47 | 11.20 | 10.35 | 11.11 | 11.11 | 7,550,300 |
26 Oct 2020 | 10.67 | 10.93 | 10.34 | 10.45 | 10.45 | 4,310,100 |
23 Oct 2020 | 11.21 | 11.28 | 10.65 | 10.95 | 10.95 | 4,109,400 |
22 Oct 2020 | 10.37 | 11.35 | 10.28 | 11.24 | 11.24 | 7,164,700 |
21 Oct 2020 | 10.94 | 11.00 | 10.47 | 10.50 | 10.50 | 5,930,900 |
20 Oct 2020 | 11.43 | 11.46 | 10.57 | 11.00 | 11.00 | 7,536,700 |
19 Oct 2020 | 11.90 | 11.98 | 11.25 | 11.35 | 11.35 | 5,332,700 |
16 Oct 2020 | 12.20 | 12.27 | 11.81 | 11.85 | 11.85 | 5,074,900 |
15 Oct 2020 | 12.07 | 12.24 | 11.57 | 12.21 | 12.21 | 5,321,600 |
14 Oct 2020 | 12.91 | 12.99 | 12.06 | 12.13 | 12.13 | 7,247,200 |
13 Oct 2020 | 12.44 | 13.08 | 12.41 | 12.82 | 12.82 | 8,994,800 |
12 Oct 2020 | 12.25 | 12.68 | 12.17 | 12.43 | 12.43 | 5,964,900 |
09 Oct 2020 | 12.45 | 12.50 | 11.95 | 12.31 | 12.31 | 7,002,600 |
08 Oct 2020 | 12.69 | 12.80 | 12.35 | 12.48 | 12.48 | 5,529,900 |
07 Oct 2020 | 12.71 | 12.84 | 12.08 | 12.58 | 12.58 | 7,825,500 |
06 Oct 2020 | 11.89 | 13.11 | 11.89 | 12.41 | 12.41 | 16,028,600 |
05 Oct 2020 | 11.76 | 11.94 | 11.21 | 11.94 | 11.94 | 8,493,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |