Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 22.20 | 22.80 | 20.71 | 21.09 | 21.09 | 3,120,721,152 |
18 Jan 2021 | 23.20 | 23.53 | 21.21 | 22.04 | 22.04 | 3,602,422,029 |
17 Jan 2021 | 20.22 | 23.61 | 19.46 | 23.17 | 23.17 | 5,027,606,263 |
16 Jan 2021 | 20.71 | 22.69 | 19.72 | 20.22 | 20.22 | 5,499,569,396 |
15 Jan 2021 | 17.87 | 21.19 | 17.57 | 20.71 | 20.71 | 6,831,687,993 |
14 Jan 2021 | 15.93 | 17.83 | 15.43 | 17.83 | 17.83 | 2,758,638,858 |
13 Jan 2021 | 13.90 | 16.21 | 13.43 | 15.93 | 15.93 | 2,265,358,357 |
12 Jan 2021 | 14.55 | 15.44 | 13.75 | 13.92 | 13.92 | 2,198,321,176 |
11 Jan 2021 | 16.25 | 16.25 | 12.57 | 14.56 | 14.56 | 3,428,738,380 |
10 Jan 2021 | 17.60 | 18.45 | 15.62 | 16.25 | 16.25 | 3,058,197,027 |
09 Jan 2021 | 15.28 | 17.90 | 15.06 | 17.61 | 17.61 | 2,622,916,177 |
08 Jan 2021 | 16.02 | 16.15 | 14.26 | 15.29 | 15.29 | 2,749,568,572 |
07 Jan 2021 | 17.16 | 17.35 | 15.23 | 16.03 | 16.03 | 2,848,054,681 |
06 Jan 2021 | 14.55 | 17.22 | 14.18 | 17.16 | 17.16 | 3,654,880,010 |
05 Jan 2021 | 13.57 | 14.90 | 13.17 | 14.54 | 14.54 | 2,435,517,090 |
04 Jan 2021 | 13.67 | 15.58 | 12.60 | 13.57 | 13.57 | 2,926,793,268 |
03 Jan 2021 | 12.22 | 13.98 | 11.88 | 13.65 | 13.65 | 2,298,964,833 |
02 Jan 2021 | 11.87 | 12.36 | 11.52 | 12.22 | 12.22 | 1,562,557,417 |
01 Jan 2021 | 11.27 | 12.39 | 11.12 | 11.87 | 11.87 | 1,376,173,841 |
31 Dec 2020 | 11.25 | 11.72 | 11.00 | 11.27 | 11.27 | 1,206,737,630 |
30 Dec 2020 | 11.77 | 11.93 | 11.10 | 11.25 | 11.25 | 1,497,541,828 |
29 Dec 2020 | 12.62 | 12.98 | 10.84 | 11.77 | 11.77 | 2,021,247,540 |
28 Dec 2020 | 12.15 | 12.89 | 12.04 | 12.63 | 12.63 | 1,696,784,037 |
27 Dec 2020 | 10.96 | 13.04 | 10.24 | 12.13 | 12.13 | 2,199,716,491 |
26 Dec 2020 | 11.55 | 11.78 | 10.68 | 10.96 | 10.96 | 1,419,511,858 |
25 Dec 2020 | 11.57 | 11.86 | 11.08 | 11.55 | 11.55 | 1,400,082,282 |
24 Dec 2020 | 10.87 | 11.66 | 9.97 | 11.58 | 11.58 | 1,894,113,775 |
23 Dec 2020 | 12.79 | 12.85 | 8.51 | 10.83 | 10.83 | 1,924,391,288 |
22 Dec 2020 | 12.34 | 12.81 | 11.86 | 12.79 | 12.79 | 1,298,374,631 |
21 Dec 2020 | 13.07 | 13.25 | 12.17 | 12.34 | 12.34 | 1,245,762,390 |
20 Dec 2020 | 13.49 | 13.74 | 12.80 | 13.07 | 13.07 | 1,142,006,160 |
19 Dec 2020 | 13.51 | 13.97 | 13.32 | 13.49 | 13.49 | 1,149,858,506 |
18 Dec 2020 | 13.47 | 13.99 | 13.22 | 13.51 | 13.51 | 1,304,911,675 |
17 Dec 2020 | 13.45 | 14.44 | 13.17 | 13.47 | 13.47 | 1,827,482,311 |
16 Dec 2020 | 12.70 | 13.46 | 12.35 | 13.45 | 13.45 | 1,223,226,479 |
15 Dec 2020 | 12.83 | 12.99 | 12.49 | 12.71 | 12.71 | 810,207,085 |
14 Dec 2020 | 12.94 | 12.97 | 12.36 | 12.83 | 12.83 | 925,077,262 |
13 Dec 2020 | 12.21 | 13.21 | 12.05 | 12.93 | 12.93 | 1,038,194,830 |
12 Dec 2020 | 11.66 | 12.33 | 11.64 | 12.21 | 12.21 | 855,257,539 |
11 Dec 2020 | 11.92 | 11.94 | 11.45 | 11.66 | 11.66 | 1,028,197,389 |
10 Dec 2020 | 12.63 | 12.65 | 11.88 | 11.92 | 11.92 | 911,441,756 |
09 Dec 2020 | 12.14 | 12.79 | 11.63 | 12.63 | 12.63 | 1,305,647,086 |
08 Dec 2020 | 13.08 | 13.18 | 12.03 | 12.15 | 12.15 | 1,057,784,369 |
07 Dec 2020 | 13.49 | 13.52 | 12.91 | 13.08 | 13.08 | 894,451,650 |
06 Dec 2020 | 13.17 | 13.52 | 12.81 | 13.49 | 13.49 | 1,019,945,503 |
05 Dec 2020 | 12.74 | 13.33 | 12.59 | 13.17 | 13.17 | 1,048,597,571 |
04 Dec 2020 | 13.97 | 14.03 | 12.61 | 12.74 | 12.74 | 1,281,415,263 |
03 Dec 2020 | 13.99 | 14.19 | 13.67 | 13.97 | 13.97 | 1,118,049,762 |
02 Dec 2020 | 13.39 | 14.13 | 13.14 | 13.99 | 13.99 | 1,369,209,189 |
01 Dec 2020 | 14.23 | 14.80 | 13.25 | 13.39 | 13.39 | 1,850,007,077 |
30 Nov 2020 | 13.37 | 14.38 | 13.37 | 14.23 | 14.23 | 1,808,384,178 |
29 Nov 2020 | 13.08 | 13.40 | 12.87 | 13.37 | 13.37 | 1,244,611,322 |
28 Nov 2020 | 12.49 | 13.41 | 12.39 | 13.08 | 13.08 | 1,408,628,665 |
27 Nov 2020 | 12.59 | 12.95 | 12.04 | 12.49 | 12.49 | 1,705,568,925 |
26 Nov 2020 | 14.26 | 14.45 | 11.36 | 12.58 | 12.58 | 3,181,022,660 |
25 Nov 2020 | 15.62 | 15.77 | 13.93 | 14.26 | 14.26 | 1,779,310,502 |
24 Nov 2020 | 15.27 | 16.25 | 15.01 | 15.62 | 15.62 | 2,650,363,423 |
23 Nov 2020 | 14.44 | 15.37 | 14.25 | 15.27 | 15.27 | 2,108,675,136 |
22 Nov 2020 | 15.36 | 15.62 | 13.91 | 14.44 | 14.44 | 2,199,639,008 |
21 Nov 2020 | 14.08 | 15.40 | 13.77 | 15.36 | 15.36 | 2,190,837,254 |
20 Nov 2020 | 13.62 | 14.40 | 13.51 | 14.08 | 14.08 | 1,733,532,246 |
19 Nov 2020 | 13.59 | 13.97 | 13.07 | 13.62 | 13.62 | 1,523,595,574 |
18 Nov 2020 | 13.24 | 14.20 | 12.92 | 13.59 | 13.59 | 2,364,966,937 |
17 Nov 2020 | 12.80 | 13.31 | 12.55 | 13.24 | 13.24 | 1,527,160,119 |
16 Nov 2020 | 12.12 | 12.79 | 12.03 | 12.59 | 12.59 | 1,052,161,971 |
15 Nov 2020 | 12.58 | 12.63 | 11.84 | 12.12 | 12.12 | 967,748,061 |
14 Nov 2020 | 12.89 | 12.91 | 12.39 | 12.58 | 12.58 | 997,198,275 |
13 Nov 2020 | 12.42 | 12.99 | 12.34 | 12.89 | 12.89 | 1,306,004,087 |
12 Nov 2020 | 12.81 | 13.08 | 12.31 | 12.42 | 12.42 | 1,400,960,180 |
11 Nov 2020 | 13.00 | 13.39 | 12.79 | 12.81 | 12.81 | 1,517,819,145 |
10 Nov 2020 | 12.52 | 13.24 | 12.35 | 13.00 | 13.00 | 1,724,813,657 |
09 Nov 2020 | 12.66 | 12.95 | 12.11 | 12.52 | 12.52 | 1,644,324,040 |
08 Nov 2020 | 11.76 | 13.00 | 11.53 | 12.66 | 12.66 | 1,647,580,702 |
07 Nov 2020 | 12.12 | 13.38 | 11.54 | 11.76 | 11.76 | 2,566,987,251 |
06 Nov 2020 | 10.99 | 12.21 | 10.92 | 12.12 | 12.12 | 1,475,069,579 |
05 Nov 2020 | 10.47 | 11.20 | 10.11 | 10.99 | 10.99 | 1,360,783,363 |
04 Nov 2020 | 10.39 | 10.63 | 9.80 | 10.47 | 10.47 | 1,678,488,769 |
03 Nov 2020 | 10.80 | 10.80 | 10.13 | 10.39 | 10.39 | 1,696,479,711 |
02 Nov 2020 | 11.54 | 11.64 | 10.79 | 10.80 | 10.80 | 1,527,825,758 |
01 Nov 2020 | 11.22 | 11.57 | 11.04 | 11.54 | 11.54 | 1,319,631,443 |
31 Oct 2020 | 11.10 | 11.38 | 10.94 | 11.22 | 11.22 | 1,447,587,815 |
30 Oct 2020 | 11.27 | 11.42 | 10.79 | 11.10 | 11.10 | 1,653,652,915 |
29 Oct 2020 | 11.46 | 11.77 | 11.12 | 11.27 | 11.27 | 1,476,177,870 |
28 Oct 2020 | 11.97 | 12.12 | 11.20 | 11.46 | 11.46 | 1,236,406,880 |
27 Oct 2020 | 11.75 | 12.43 | 11.54 | 11.97 | 11.97 | 1,345,673,430 |
26 Oct 2020 | 12.16 | 12.43 | 11.35 | 11.75 | 11.75 | 1,465,017,714 |
24 Oct 2020 | 12.73 | 12.84 | 12.01 | 12.16 | 12.16 | 1,292,633,532 |
23 Oct 2020 | 12.16 | 12.92 | 11.99 | 12.73 | 12.73 | 1,474,195,506 |
22 Oct 2020 | 11.96 | 12.24 | 11.61 | 12.16 | 12.16 | 1,480,801,396 |
21 Oct 2020 | 10.79 | 12.32 | 10.74 | 11.94 | 11.94 | 1,543,967,732 |
20 Oct 2020 | 9.88 | 11.06 | 9.87 | 10.80 | 10.80 | 1,238,425,755 |
19 Oct 2020 | 10.88 | 10.90 | 9.86 | 9.88 | 9.88 | 1,241,598,369 |
18 Oct 2020 | 10.89 | 11.13 | 10.64 | 10.89 | 10.89 | 910,617,050 |
17 Oct 2020 | 10.64 | 10.95 | 10.57 | 10.88 | 10.88 | 762,577,602 |
16 Oct 2020 | 10.61 | 10.71 | 10.46 | 10.65 | 10.65 | 735,511,418 |
15 Oct 2020 | 10.75 | 10.86 | 10.32 | 10.62 | 10.62 | 1,066,918,482 |
14 Oct 2020 | 10.92 | 10.92 | 10.52 | 10.74 | 10.74 | 1,148,852,514 |
13 Oct 2020 | 10.99 | 11.29 | 10.65 | 10.95 | 10.95 | 1,280,567,851 |
12 Oct 2020 | - | - | - | - | - | - |
11 Oct 2020 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |