5.70 -0.01 (-0.18%)
Pre-Market: 5:00AM EDT
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 15, 2021 | 6.40 | 6.40 | 5.67 | 5.71 | 5.71 | 387,800 |
Apr 14, 2021 | 6.36 | 6.48 | 5.85 | 6.48 | 6.48 | 346,900 |
Apr 13, 2021 | 6.82 | 6.90 | 6.20 | 6.32 | 6.32 | 486,600 |
Apr 12, 2021 | 6.47 | 7.17 | 6.31 | 7.04 | 7.04 | 1,908,000 |
Apr 09, 2021 | 5.88 | 7.08 | 5.75 | 6.52 | 6.52 | 4,290,700 |
Apr 08, 2021 | 5.96 | 6.08 | 5.71 | 5.96 | 5.96 | 165,600 |
Apr 07, 2021 | 6.23 | 6.36 | 5.86 | 5.92 | 5.92 | 182,700 |
Apr 06, 2021 | 6.25 | 6.45 | 6.09 | 6.26 | 6.26 | 196,700 |
Apr 05, 2021 | 6.44 | 6.55 | 6.07 | 6.21 | 6.21 | 187,300 |
Apr 01, 2021 | 6.24 | 6.40 | 6.00 | 6.35 | 6.35 | 164,800 |
Mar 31, 2021 | 6.00 | 6.18 | 5.83 | 6.17 | 6.17 | 96,900 |
Mar 30, 2021 | 5.78 | 5.91 | 5.55 | 5.90 | 5.90 | 108,400 |
Mar 29, 2021 | 6.25 | 6.32 | 5.76 | 5.89 | 5.89 | 165,000 |
Mar 26, 2021 | 6.53 | 6.53 | 6.09 | 6.22 | 6.22 | 67,100 |
Mar 25, 2021 | 6.00 | 6.50 | 5.90 | 6.50 | 6.50 | 158,100 |
Mar 24, 2021 | 6.43 | 6.88 | 6.12 | 6.16 | 6.16 | 469,500 |
Mar 23, 2021 | 6.81 | 6.89 | 6.22 | 6.28 | 6.28 | 179,100 |
Mar 22, 2021 | 7.15 | 7.15 | 6.73 | 6.88 | 6.88 | 123,600 |
Mar 19, 2021 | 7.16 | 7.27 | 6.86 | 6.86 | 6.86 | 313,700 |
Mar 18, 2021 | 7.31 | 7.52 | 7.05 | 7.09 | 7.09 | 205,600 |
Mar 17, 2021 | 7.27 | 7.53 | 7.10 | 7.40 | 7.40 | 147,600 |
Mar 16, 2021 | 7.21 | 7.45 | 7.03 | 7.37 | 7.37 | 126,300 |
Mar 15, 2021 | 7.38 | 7.43 | 7.05 | 7.10 | 7.10 | 134,500 |
Mar 12, 2021 | 7.20 | 7.30 | 7.03 | 7.30 | 7.30 | 94,800 |
Mar 11, 2021 | 6.87 | 7.37 | 6.80 | 7.32 | 7.32 | 157,700 |
Mar 10, 2021 | 6.97 | 7.06 | 6.58 | 6.64 | 6.64 | 129,000 |
Mar 09, 2021 | 6.11 | 6.73 | 6.11 | 6.68 | 6.68 | 234,700 |
Mar 08, 2021 | 5.83 | 6.40 | 5.66 | 6.02 | 6.02 | 404,000 |
Mar 05, 2021 | 6.02 | 6.09 | 5.10 | 5.87 | 5.87 | 331,500 |
Mar 04, 2021 | 6.60 | 6.75 | 5.70 | 5.92 | 5.92 | 503,000 |
Mar 03, 2021 | 7.30 | 7.43 | 6.75 | 6.85 | 6.85 | 207,600 |
Mar 02, 2021 | 7.25 | 7.64 | 7.15 | 7.26 | 7.26 | 148,400 |
Mar 01, 2021 | 7.31 | 7.53 | 6.91 | 7.04 | 7.04 | 259,900 |
Feb 26, 2021 | 7.00 | 7.39 | 6.50 | 7.15 | 7.15 | 406,700 |
Feb 25, 2021 | 8.08 | 8.16 | 7.10 | 7.16 | 7.16 | 448,400 |
Feb 24, 2021 | 7.97 | 8.33 | 7.89 | 7.96 | 7.96 | 237,000 |
Feb 23, 2021 | 8.39 | 8.40 | 7.30 | 7.84 | 7.84 | 623,300 |
Feb 22, 2021 | 9.07 | 9.21 | 8.53 | 9.01 | 9.01 | 482,200 |
Feb 19, 2021 | 8.63 | 9.50 | 8.56 | 9.22 | 9.22 | 747,800 |
Feb 18, 2021 | 9.47 | 9.60 | 8.12 | 8.15 | 8.15 | 992,600 |
Feb 17, 2021 | 10.00 | 10.01 | 9.35 | 9.92 | 9.92 | 479,600 |
Feb 16, 2021 | 10.11 | 10.43 | 9.70 | 9.80 | 9.80 | 979,900 |
Feb 12, 2021 | 9.64 | 9.82 | 9.40 | 9.62 | 9.62 | 704,100 |
Feb 11, 2021 | 10.21 | 10.25 | 9.32 | 9.61 | 9.61 | 814,700 |
Feb 10, 2021 | 10.42 | 10.44 | 9.50 | 9.87 | 9.87 | 1,316,000 |
Feb 09, 2021 | 10.36 | 10.50 | 9.71 | 10.18 | 10.18 | 4,739,100 |
Feb 08, 2021 | 10.70 | 14.98 | 10.70 | 13.07 | 13.07 | 843,300 |
Feb 05, 2021 | 10.26 | 10.45 | 9.70 | 10.43 | 10.43 | 245,000 |
Feb 04, 2021 | 9.73 | 10.39 | 9.43 | 9.57 | 9.57 | 288,400 |
Feb 03, 2021 | 9.10 | 9.85 | 8.82 | 9.64 | 9.64 | 139,000 |
Feb 02, 2021 | 9.13 | 9.59 | 9.08 | 9.16 | 9.16 | 158,500 |
Feb 01, 2021 | 8.99 | 9.16 | 8.50 | 8.96 | 8.96 | 120,300 |
Jan 29, 2021 | 9.21 | 9.42 | 8.69 | 8.76 | 8.76 | 148,200 |
Jan 28, 2021 | 8.75 | 9.49 | 8.73 | 9.30 | 9.30 | 106,200 |
Jan 27, 2021 | 9.08 | 9.90 | 8.60 | 8.77 | 8.77 | 230,500 |
Jan 26, 2021 | 10.54 | 10.54 | 8.95 | 9.41 | 9.41 | 405,300 |
Jan 25, 2021 | 10.39 | 11.10 | 9.97 | 10.45 | 10.45 | 537,100 |
Jan 22, 2021 | 9.36 | 10.62 | 9.12 | 10.00 | 10.00 | 402,000 |
Jan 21, 2021 | 8.85 | 9.40 | 8.45 | 9.35 | 9.35 | 220,500 |
Jan 20, 2021 | 8.80 | 9.14 | 8.46 | 8.85 | 8.85 | 245,000 |
Jan 19, 2021 | 8.43 | 8.85 | 8.34 | 8.68 | 8.68 | 175,500 |
Jan 15, 2021 | 8.51 | 8.60 | 8.04 | 8.18 | 8.18 | 146,600 |
Jan 14, 2021 | 8.58 | 9.33 | 7.95 | 8.04 | 8.04 | 440,600 |
Jan 13, 2021 | 9.23 | 9.67 | 8.77 | 8.89 | 8.89 | 330,700 |
Jan 12, 2021 | 8.74 | 9.38 | 8.56 | 9.23 | 9.23 | 398,600 |
Jan 11, 2021 | 7.68 | 9.44 | 7.35 | 9.20 | 9.20 | 1,408,100 |
Jan 08, 2021 | 6.82 | 6.96 | 6.70 | 6.92 | 6.92 | 106,100 |
Jan 07, 2021 | 6.41 | 6.65 | 6.40 | 6.50 | 6.50 | 56,900 |
Jan 06, 2021 | 6.57 | 6.64 | 6.32 | 6.38 | 6.38 | 68,400 |
Jan 05, 2021 | 6.33 | 6.63 | 6.33 | 6.48 | 6.48 | 53,000 |
Jan 04, 2021 | 6.20 | 6.38 | 5.95 | 6.33 | 6.33 | 94,100 |
Dec 31, 2020 | 6.20 | 6.35 | 5.95 | 6.13 | 6.13 | 71,700 |
Dec 30, 2020 | 6.07 | 6.99 | 6.06 | 6.22 | 6.22 | 394,500 |
Dec 29, 2020 | 6.60 | 6.61 | 5.72 | 5.97 | 5.97 | 162,100 |
Dec 28, 2020 | 7.12 | 7.22 | 6.53 | 6.60 | 6.60 | 126,500 |
Dec 24, 2020 | 7.45 | 7.45 | 6.70 | 6.98 | 6.98 | 135,300 |
Dec 23, 2020 | 7.00 | 8.08 | 6.82 | 6.95 | 6.95 | 877,100 |
Dec 22, 2020 | 5.66 | 6.38 | 5.66 | 6.35 | 6.35 | 306,000 |
Dec 21, 2020 | 5.38 | 5.84 | 5.35 | 5.64 | 5.64 | 81,700 |
Dec 18, 2020 | 5.77 | 6.04 | 5.46 | 5.46 | 5.46 | 158,300 |
Dec 17, 2020 | 5.73 | 5.76 | 5.56 | 5.72 | 5.72 | 128,400 |
Dec 16, 2020 | 5.25 | 5.60 | 5.15 | 5.51 | 5.51 | 126,100 |
Dec 15, 2020 | 5.27 | 5.40 | 5.16 | 5.20 | 5.20 | 29,000 |
Dec 14, 2020 | 5.23 | 5.30 | 5.15 | 5.16 | 5.16 | 47,700 |
Dec 11, 2020 | 5.30 | 5.40 | 5.07 | 5.15 | 5.15 | 57,600 |
Dec 10, 2020 | 5.22 | 5.41 | 5.12 | 5.30 | 5.30 | 48,500 |
Dec 09, 2020 | 5.28 | 5.52 | 5.14 | 5.17 | 5.17 | 85,800 |
Dec 08, 2020 | 5.50 | 5.50 | 5.08 | 5.26 | 5.26 | 81,100 |
Dec 07, 2020 | 5.55 | 5.62 | 5.40 | 5.43 | 5.43 | 58,000 |
Dec 04, 2020 | 5.59 | 5.59 | 5.39 | 5.52 | 5.52 | 32,800 |
Dec 03, 2020 | 5.70 | 5.87 | 5.46 | 5.50 | 5.50 | 74,100 |
Dec 02, 2020 | 5.43 | 5.70 | 5.32 | 5.67 | 5.67 | 59,300 |
Dec 01, 2020 | 5.73 | 5.94 | 5.30 | 5.51 | 5.51 | 201,700 |
Nov 30, 2020 | 5.72 | 5.85 | 5.42 | 5.73 | 5.73 | 110,300 |
Nov 27, 2020 | 5.74 | 5.86 | 5.66 | 5.72 | 5.72 | 43,700 |
Nov 25, 2020 | 5.80 | 5.86 | 5.60 | 5.73 | 5.73 | 73,300 |
Nov 24, 2020 | 5.85 | 6.20 | 5.70 | 5.78 | 5.78 | 293,400 |
Nov 23, 2020 | 5.55 | 5.57 | 5.00 | 5.27 | 5.27 | 156,600 |
Nov 20, 2020 | 4.72 | 5.31 | 4.65 | 5.18 | 5.18 | 206,100 |
Nov 19, 2020 | 4.61 | 4.81 | 4.44 | 4.71 | 4.71 | 70,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |