15.81 0.00 (0.00%)
After hours: 4:00PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 21, 2021 | 15.78 | 16.16 | 15.75 | 15.81 | 15.81 | 144,500 |
Jan 20, 2021 | 15.96 | 16.05 | 14.70 | 15.91 | 15.91 | 138,400 |
Jan 19, 2021 | 16.10 | 16.20 | 15.84 | 16.00 | 16.00 | 148,500 |
Jan 15, 2021 | 15.62 | 16.20 | 15.62 | 15.98 | 15.98 | 264,000 |
Jan 14, 2021 | 15.91 | 16.11 | 15.90 | 15.98 | 15.98 | 128,400 |
Jan 13, 2021 | 15.93 | 15.98 | 15.69 | 15.88 | 15.88 | 169,700 |
Jan 12, 2021 | 15.99 | 16.08 | 15.86 | 15.98 | 15.98 | 142,600 |
Jan 11, 2021 | 15.87 | 16.01 | 15.86 | 15.98 | 15.98 | 133,200 |
Jan 08, 2021 | 16.36 | 16.36 | 15.71 | 16.00 | 16.00 | 385,000 |
Jan 07, 2021 | 15.96 | 16.63 | 15.96 | 16.24 | 16.24 | 250,600 |
Jan 06, 2021 | 15.81 | 16.75 | 15.74 | 16.40 | 16.40 | 408,900 |
Jan 05, 2021 | 15.58 | 15.74 | 15.45 | 15.56 | 15.56 | 167,200 |
Jan 04, 2021 | 15.60 | 15.69 | 15.35 | 15.61 | 15.61 | 166,400 |
Dec 31, 2020 | 15.62 | 15.66 | 15.48 | 15.56 | 15.56 | 128,200 |
Dec 30, 2020 | 15.61 | 15.70 | 15.55 | 15.57 | 15.57 | 146,500 |
Dec 29, 2020 | 15.42 | 15.64 | 15.42 | 15.52 | 15.52 | 163,400 |
Dec 28, 2020 | 15.35 | 15.61 | 15.33 | 15.55 | 15.55 | 175,700 |
Dec 24, 2020 | 15.39 | 15.40 | 15.22 | 15.34 | 15.34 | 93,200 |
Dec 23, 2020 | 15.09 | 15.41 | 15.02 | 15.30 | 15.30 | 206,200 |
Dec 22, 2020 | 14.95 | 15.09 | 14.84 | 15.05 | 15.05 | 132,900 |
Dec 21, 2020 | 14.97 | 15.19 | 14.82 | 14.97 | 14.97 | 201,900 |
Dec 18, 2020 | 15.46 | 15.58 | 14.97 | 15.03 | 15.03 | 679,000 |
Dec 17, 2020 | 15.56 | 15.56 | 15.40 | 15.51 | 15.51 | 181,600 |
Dec 16, 2020 | 15.53 | 15.54 | 15.36 | 15.47 | 15.47 | 199,400 |
Dec 15, 2020 | 15.17 | 15.44 | 15.10 | 15.40 | 15.40 | 192,600 |
Dec 14, 2020 | 15.17 | 15.23 | 14.83 | 15.08 | 15.08 | 167,400 |
Dec 11, 2020 | 14.88 | 15.08 | 14.62 | 15.07 | 15.07 | 147,200 |
Dec 10, 2020 | 15.03 | 15.14 | 14.82 | 14.92 | 14.92 | 177,600 |
Dec 09, 2020 | 15.10 | 15.18 | 15.06 | 15.14 | 15.14 | 177,800 |
Dec 08, 2020 | 14.76 | 15.09 | 14.76 | 15.07 | 15.07 | 195,400 |
Dec 07, 2020 | 14.93 | 14.98 | 14.27 | 14.89 | 14.89 | 163,100 |
Dec 04, 2020 | 14.79 | 14.99 | 14.73 | 14.99 | 14.99 | 165,600 |
Dec 03, 2020 | 14.69 | 14.77 | 14.60 | 14.70 | 14.70 | 151,300 |
Dec 02, 2020 | 14.50 | 14.87 | 14.17 | 14.70 | 14.70 | 141,600 |
Dec 01, 2020 | 14.46 | 14.74 | 14.46 | 14.58 | 14.58 | 176,300 |
Nov 30, 2020 | 14.61 | 14.71 | 14.29 | 14.37 | 14.37 | 296,800 |
Nov 27, 2020 | 14.85 | 14.86 | 14.62 | 14.70 | 14.70 | 130,000 |
Nov 25, 2020 | 14.98 | 15.03 | 14.78 | 14.90 | 14.90 | 161,000 |
Nov 24, 2020 | 14.71 | 15.19 | 14.67 | 15.00 | 15.00 | 271,700 |
Nov 23, 2020 | 14.54 | 14.69 | 14.51 | 14.53 | 14.53 | 156,000 |
Nov 20, 2020 | 14.37 | 14.50 | 14.34 | 14.49 | 14.49 | 136,600 |
Nov 19, 2020 | 14.43 | 14.56 | 14.37 | 14.55 | 14.55 | 160,700 |
Nov 18, 2020 | 14.76 | 14.86 | 14.47 | 14.50 | 14.50 | 174,600 |
Nov 17, 2020 | 14.71 | 14.76 | 14.51 | 14.67 | 14.67 | 230,400 |
Nov 16, 2020 | 14.61 | 14.90 | 13.91 | 14.74 | 14.74 | 234,300 |
Nov 13, 2020 | 14.05 | 14.44 | 14.00 | 14.39 | 14.39 | 132,600 |
Nov 12, 2020 | 14.05 | 14.20 | 13.81 | 13.95 | 13.95 | 178,800 |
Nov 11, 2020 | 14.33 | 14.34 | 14.12 | 14.19 | 14.19 | 173,700 |
Nov 10, 2020 | 13.81 | 14.35 | 13.75 | 14.26 | 14.26 | 296,500 |
Nov 09, 2020 | 13.29 | 14.04 | 13.12 | 13.63 | 13.63 | 385,800 |
Nov 06, 2020 | 13.11 | 13.19 | 12.88 | 12.93 | 12.93 | 164,400 |
Nov 05, 2020 | 12.79 | 13.10 | 12.77 | 13.03 | 13.03 | 201,200 |
Nov 04, 2020 | 12.87 | 12.92 | 12.56 | 12.79 | 12.79 | 175,300 |
Nov 03, 2020 | 12.92 | 13.14 | 12.70 | 13.05 | 13.05 | 226,800 |
Nov 02, 2020 | 12.20 | 12.88 | 12.20 | 12.73 | 12.73 | 248,500 |
Oct 30, 2020 | 11.86 | 12.63 | 11.86 | 12.19 | 12.19 | 334,000 |
Oct 29, 2020 | 12.62 | 12.96 | 12.38 | 12.92 | 12.92 | 143,600 |
Oct 28, 2020 | 12.74 | 12.91 | 12.24 | 12.70 | 12.70 | 149,300 |
Oct 27, 2020 | 13.15 | 13.23 | 12.84 | 12.88 | 12.88 | 160,300 |
Oct 26, 2020 | 12.89 | 13.29 | 11.64 | 13.21 | 13.21 | 241,900 |
Oct 23, 2020 | 12.62 | 12.99 | 12.62 | 12.92 | 12.92 | 204,100 |
Oct 22, 2020 | 12.49 | 12.75 | 12.47 | 12.63 | 12.63 | 230,500 |
Oct 21, 2020 | 12.42 | 12.53 | 12.40 | 12.45 | 12.45 | 143,100 |
Oct 20, 2020 | 12.14 | 12.51 | 12.14 | 12.38 | 12.38 | 217,300 |
Oct 19, 2020 | 12.22 | 12.43 | 12.10 | 12.12 | 12.12 | 287,500 |
Oct 16, 2020 | 12.16 | 12.39 | 12.16 | 12.24 | 12.24 | 236,500 |
Oct 15, 2020 | 11.78 | 12.22 | 11.66 | 12.20 | 12.20 | 162,900 |
Oct 14, 2020 | 12.41 | 12.48 | 11.88 | 11.90 | 11.90 | 394,600 |
Oct 13, 2020 | 12.32 | 12.52 | 12.09 | 12.45 | 12.45 | 149,400 |
Oct 12, 2020 | 12.24 | 12.53 | 12.09 | 12.45 | 12.45 | 209,700 |
Oct 09, 2020 | 12.32 | 12.39 | 12.09 | 12.31 | 12.31 | 157,700 |
Oct 08, 2020 | 12.16 | 12.40 | 12.01 | 12.30 | 12.30 | 209,800 |
Oct 07, 2020 | 11.93 | 12.18 | 11.78 | 12.06 | 12.06 | 341,000 |
Oct 06, 2020 | 11.71 | 12.04 | 11.66 | 11.78 | 11.78 | 208,300 |
Oct 05, 2020 | 11.67 | 11.76 | 11.52 | 11.66 | 11.66 | 164,800 |
Oct 02, 2020 | 11.19 | 11.69 | 11.02 | 11.64 | 11.64 | 229,800 |
Oct 01, 2020 | 11.15 | 11.42 | 11.05 | 11.35 | 11.35 | 253,400 |
Sep 30, 2020 | 10.94 | 11.16 | 10.88 | 11.10 | 11.10 | 167,900 |
Sep 29, 2020 | 11.00 | 11.07 | 10.82 | 11.03 | 11.03 | 142,600 |
Sep 28, 2020 | 10.94 | 11.10 | 10.70 | 11.02 | 11.02 | 192,400 |
Sep 25, 2020 | 10.80 | 10.90 | 10.80 | 10.86 | 10.86 | 194,800 |
Sep 24, 2020 | 10.64 | 10.99 | 10.59 | 10.85 | 10.85 | 228,700 |
Sep 23, 2020 | 10.98 | 11.12 | 10.65 | 10.66 | 10.66 | 198,400 |
Sep 22, 2020 | 10.87 | 10.98 | 10.76 | 10.95 | 10.95 | 240,400 |
Sep 21, 2020 | 11.28 | 11.28 | 10.81 | 10.88 | 10.88 | 292,100 |
Sep 18, 2020 | 11.41 | 11.50 | 11.27 | 11.46 | 11.46 | 590,100 |
Sep 17, 2020 | 11.16 | 11.37 | 11.15 | 11.34 | 11.34 | 202,000 |
Sep 16, 2020 | 11.17 | 11.34 | 11.02 | 11.25 | 11.25 | 240,800 |
Sep 15, 2020 | 11.27 | 11.43 | 11.11 | 11.17 | 11.17 | 222,200 |
Sep 14, 2020 | 11.32 | 11.32 | 11.14 | 11.24 | 11.24 | 205,300 |
Sep 11, 2020 | 10.87 | 11.34 | 10.73 | 11.22 | 11.22 | 346,600 |
Sep 10, 2020 | 10.85 | 10.89 | 10.65 | 10.68 | 10.68 | 209,900 |
Sep 09, 2020 | 10.88 | 10.95 | 10.77 | 10.82 | 10.82 | 178,700 |
Sep 08, 2020 | 10.99 | 11.00 | 10.70 | 10.82 | 10.82 | 201,800 |
Sep 04, 2020 | 10.97 | 11.18 | 10.95 | 11.02 | 11.02 | 245,800 |
Sep 03, 2020 | 10.84 | 11.01 | 10.73 | 10.80 | 10.80 | 192,700 |
Sep 02, 2020 | 10.81 | 10.94 | 10.74 | 10.81 | 10.81 | 210,900 |
Sep 01, 2020 | 10.61 | 10.86 | 10.27 | 10.78 | 10.78 | 178,300 |
Aug 31, 2020 | 10.80 | 10.84 | 10.62 | 10.67 | 10.67 | 265,700 |
Aug 28, 2020 | 10.96 | 10.96 | 10.72 | 10.84 | 10.84 | 130,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |