11.79 0.00 (0.00%)
After hours: 4:00PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 21, 2021 | 11.65 | 11.98 | 11.70 | 11.79 | 11.79 | 88,699 |
Jan 20, 2021 | 11.89 | 12.14 | 11.85 | 11.96 | 11.96 | 77,200 |
Jan 19, 2021 | 12.14 | 12.14 | 11.81 | 11.92 | 11.92 | 108,400 |
Jan 15, 2021 | 11.24 | 12.11 | 11.24 | 11.95 | 11.95 | 99,800 |
Jan 14, 2021 | 12.00 | 12.25 | 11.99 | 12.22 | 12.22 | 86,900 |
Jan 13, 2021 | 12.03 | 12.03 | 11.73 | 11.91 | 11.91 | 121,700 |
Jan 12, 2021 | 11.80 | 12.23 | 11.65 | 12.11 | 12.11 | 141,200 |
Jan 11, 2021 | 11.62 | 11.93 | 11.49 | 11.81 | 11.81 | 64,800 |
Jan 08, 2021 | 11.60 | 11.74 | 11.28 | 11.69 | 11.69 | 110,700 |
Jan 07, 2021 | 11.54 | 11.70 | 11.30 | 11.62 | 11.62 | 117,500 |
Jan 06, 2021 | 11.06 | 11.74 | 10.98 | 11.43 | 11.43 | 204,100 |
Jan 05, 2021 | 10.67 | 10.96 | 10.67 | 10.87 | 10.87 | 165,200 |
Jan 04, 2021 | 10.87 | 11.12 | 10.58 | 10.70 | 10.70 | 136,000 |
Dec 31, 2020 | 10.83 | 10.94 | 10.74 | 10.75 | 10.75 | 90,800 |
Dec 30, 2020 | 10.86 | 11.11 | 10.81 | 10.83 | 10.83 | 107,700 |
Dec 29, 2020 | 10.95 | 10.95 | 10.59 | 10.87 | 10.87 | 136,100 |
Dec 28, 2020 | 10.78 | 10.98 | 10.71 | 10.90 | 10.90 | 163,500 |
Dec 24, 2020 | 11.35 | 11.35 | 10.50 | 10.63 | 10.63 | 74,200 |
Dec 23, 2020 | 10.13 | 10.90 | 10.13 | 10.87 | 10.87 | 245,900 |
Dec 22, 2020 | 10.60 | 10.60 | 10.12 | 10.20 | 10.20 | 105,700 |
Dec 21, 2020 | 10.35 | 10.65 | 10.15 | 10.52 | 10.52 | 277,000 |
Dec 18, 2020 | 10.58 | 10.73 | 10.46 | 10.53 | 10.53 | 421,100 |
Dec 17, 2020 | 10.18 | 10.55 | 10.11 | 10.49 | 10.49 | 307,500 |
Dec 16, 2020 | 10.06 | 10.24 | 10.06 | 10.20 | 10.20 | 117,000 |
Dec 15, 2020 | 10.00 | 10.22 | 9.90 | 10.15 | 10.15 | 170,300 |
Dec 14, 2020 | 10.05 | 10.11 | 9.88 | 9.89 | 9.89 | 94,100 |
Dec 11, 2020 | 10.04 | 10.13 | 9.95 | 9.96 | 9.96 | 92,500 |
Dec 10, 2020 | 9.85 | 10.15 | 9.85 | 10.08 | 10.08 | 101,800 |
Dec 09, 2020 | 9.99 | 10.07 | 9.81 | 9.92 | 9.92 | 109,300 |
Dec 08, 2020 | 9.92 | 10.06 | 9.87 | 9.88 | 9.88 | 128,500 |
Dec 07, 2020 | 10.00 | 10.05 | 9.72 | 10.01 | 10.01 | 235,200 |
Dec 04, 2020 | 9.51 | 9.76 | 9.49 | 9.72 | 9.72 | 108,900 |
Dec 03, 2020 | 9.51 | 9.52 | 9.18 | 9.43 | 9.43 | 83,900 |
Dec 02, 2020 | 9.33 | 9.51 | 9.12 | 9.46 | 9.46 | 83,000 |
Dec 01, 2020 | 9.21 | 9.50 | 9.13 | 9.33 | 9.33 | 131,900 |
Nov 30, 2020 | 9.43 | 9.43 | 9.06 | 9.10 | 9.10 | 146,100 |
Nov 27, 2020 | 9.66 | 9.66 | 9.38 | 9.51 | 9.51 | 60,400 |
Nov 25, 2020 | 9.91 | 9.94 | 9.69 | 9.71 | 9.71 | 91,100 |
Nov 24, 2020 | 9.88 | 10.20 | 9.78 | 9.99 | 9.99 | 339,900 |
Nov 23, 2020 | 9.59 | 9.86 | 9.53 | 9.75 | 9.75 | 110,100 |
Nov 20, 2020 | 9.38 | 9.53 | 9.25 | 9.48 | 9.48 | 96,100 |
Nov 19, 2020 | 9.52 | 9.69 | 9.30 | 9.55 | 9.55 | 116,600 |
Nov 18, 2020 | 9.71 | 9.79 | 9.56 | 9.58 | 9.58 | 94,300 |
Nov 17, 2020 | 9.68 | 9.75 | 9.50 | 9.62 | 9.62 | 113,300 |
Nov 16, 2020 | 9.42 | 9.86 | 9.42 | 9.69 | 9.69 | 256,200 |
Nov 13, 2020 | 9.34 | 9.52 | 9.29 | 9.34 | 9.34 | 123,600 |
Nov 12, 2020 | 9.27 | 9.35 | 9.09 | 9.24 | 9.24 | 98,800 |
Nov 11, 2020 | 9.55 | 9.55 | 9.21 | 9.42 | 9.42 | 133,600 |
Nov 10, 2020 | 9.46 | 9.85 | 9.27 | 9.54 | 9.54 | 212,100 |
Nov 09, 2020 | 8.60 | 9.69 | 8.60 | 9.28 | 9.28 | 293,600 |
Nov 06, 2020 | 8.77 | 8.85 | 8.25 | 8.25 | 8.25 | 84,200 |
Nov 05, 2020 | 8.39 | 8.75 | 8.38 | 8.68 | 8.68 | 72,700 |
Nov 04, 2020 | 8.70 | 8.90 | 8.35 | 8.40 | 8.40 | 75,400 |
Nov 03, 2020 | 9.08 | 9.09 | 8.63 | 8.92 | 8.92 | 116,400 |
Nov 02, 2020 | 8.49 | 8.76 | 8.41 | 8.69 | 8.69 | 158,900 |
Oct 30, 2020 | 8.54 | 8.79 | 8.25 | 8.35 | 8.35 | 138,800 |
Oct 29, 2020 | 8.60 | 8.67 | 8.44 | 8.60 | 8.60 | 137,600 |
Oct 28, 2020 | 8.73 | 8.81 | 8.59 | 8.60 | 8.60 | 87,800 |
Oct 27, 2020 | 9.13 | 9.23 | 8.93 | 8.93 | 8.93 | 66,600 |
Oct 26, 2020 | 9.19 | 9.31 | 9.02 | 9.20 | 9.20 | 83,300 |
Oct 23, 2020 | 9.35 | 9.49 | 9.26 | 9.31 | 9.31 | 180,000 |
Oct 22, 2020 | 9.29 | 9.39 | 9.15 | 9.35 | 9.35 | 159,700 |
Oct 21, 2020 | 9.42 | 9.48 | 9.12 | 9.19 | 9.19 | 160,200 |
Oct 20, 2020 | 9.51 | 9.60 | 9.16 | 9.28 | 9.28 | 115,600 |
Oct 19, 2020 | 9.54 | 9.61 | 9.26 | 9.36 | 9.36 | 123,500 |
Oct 16, 2020 | 9.34 | 9.51 | 9.28 | 9.48 | 9.48 | 122,100 |
Oct 15, 2020 | 9.36 | 9.46 | 9.31 | 9.40 | 9.40 | 118,600 |
Oct 14, 2020 | 9.71 | 9.81 | 9.48 | 9.48 | 9.48 | 28,700 |
Oct 13, 2020 | 9.86 | 9.97 | 9.54 | 9.75 | 9.75 | 35,500 |
Oct 12, 2020 | 9.52 | 10.00 | 9.52 | 9.94 | 9.94 | 70,600 |
Oct 09, 2020 | 10.00 | 10.00 | 9.66 | 9.78 | 9.78 | 65,800 |
Oct 08, 2020 | 9.87 | 9.94 | 9.63 | 9.91 | 9.91 | 112,900 |
Oct 07, 2020 | 9.55 | 9.76 | 8.88 | 9.73 | 9.73 | 106,700 |
Oct 06, 2020 | 9.60 | 9.88 | 9.43 | 9.44 | 9.44 | 79,900 |
Oct 05, 2020 | 9.29 | 9.54 | 9.15 | 9.43 | 9.43 | 113,800 |
Oct 02, 2020 | 8.64 | 9.21 | 8.60 | 9.15 | 9.15 | 85,000 |
Oct 01, 2020 | 8.72 | 8.86 | 8.62 | 8.84 | 8.84 | 87,000 |
Sep 30, 2020 | 8.61 | 8.94 | 8.60 | 8.69 | 8.69 | 114,000 |
Sep 29, 2020 | 8.56 | 8.57 | 8.25 | 8.54 | 8.54 | 56,000 |
Sep 28, 2020 | 8.31 | 8.73 | 8.31 | 8.61 | 8.61 | 135,900 |
Sep 25, 2020 | 8.07 | 8.41 | 8.07 | 8.18 | 8.18 | 83,300 |
Sep 24, 2020 | 8.03 | 8.53 | 7.96 | 8.18 | 8.18 | 164,500 |
Sep 23, 2020 | 8.47 | 8.76 | 8.00 | 8.00 | 8.00 | 207,200 |
Sep 22, 2020 | 8.51 | 8.51 | 8.30 | 8.46 | 8.46 | 167,600 |
Sep 21, 2020 | 9.43 | 9.48 | 8.48 | 8.49 | 8.49 | 205,400 |
Sep 18, 2020 | 10.00 | 10.00 | 9.56 | 9.63 | 9.63 | 1,379,900 |
Sep 17, 2020 | 9.68 | 10.00 | 9.68 | 9.96 | 9.96 | 209,600 |
Sep 16, 2020 | 9.64 | 9.95 | 9.64 | 9.83 | 9.83 | 167,900 |
Sep 15, 2020 | 9.80 | 9.91 | 9.65 | 9.67 | 9.67 | 152,100 |
Sep 14, 2020 | 9.40 | 9.90 | 9.37 | 9.78 | 9.78 | 210,400 |
Sep 11, 2020 | 9.42 | 9.55 | 9.27 | 9.36 | 9.36 | 140,400 |
Sep 10, 2020 | 9.51 | 9.67 | 9.30 | 9.46 | 9.46 | 183,700 |
Sep 09, 2020 | 9.40 | 9.76 | 9.31 | 9.49 | 9.49 | 271,700 |
Sep 08, 2020 | 9.29 | 9.45 | 9.15 | 9.31 | 9.31 | 223,900 |
Sep 04, 2020 | 9.38 | 9.67 | 9.15 | 9.33 | 9.33 | 125,500 |
Sep 03, 2020 | 9.21 | 9.46 | 9.11 | 9.16 | 9.16 | 88,500 |
Sep 02, 2020 | 9.10 | 9.18 | 8.98 | 9.14 | 9.14 | 62,000 |
Sep 01, 2020 | 9.15 | 9.32 | 9.05 | 9.14 | 9.14 | 56,500 |
Aug 31, 2020 | 9.35 | 9.45 | 9.11 | 9.23 | 9.23 | 96,400 |
Aug 28, 2020 | 9.38 | 9.49 | 9.27 | 9.42 | 9.42 | 53,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |