14.70 0.00 (0.00%)
After hours: 4:00PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2021 | 14.46 | 14.99 | 14.27 | 14.70 | 14.70 | 388,042 |
Jan 26, 2021 | 15.28 | 15.28 | 14.87 | 14.89 | 14.89 | 169,600 |
Jan 25, 2021 | 15.02 | 15.29 | 14.79 | 15.05 | 15.05 | 192,600 |
Jan 22, 2021 | 14.75 | 15.26 | 14.75 | 15.22 | 15.22 | 264,500 |
Jan 21, 2021 | 15.68 | 15.68 | 15.03 | 15.08 | 15.08 | 268,500 |
Jan 20, 2021 | 15.78 | 16.22 | 15.61 | 15.63 | 15.63 | 481,300 |
Jan 19, 2021 | 15.81 | 15.95 | 15.62 | 15.82 | 15.82 | 481,400 |
Jan 15, 2021 | 15.95 | 16.25 | 15.50 | 15.56 | 15.56 | 373,500 |
Jan 14, 2021 | 16.15 | 16.47 | 15.99 | 16.30 | 16.30 | 324,900 |
Jan 13, 2021 | 16.30 | 16.34 | 15.83 | 15.97 | 15.97 | 242,900 |
Jan 12, 2021 | 15.79 | 16.35 | 15.73 | 16.28 | 16.28 | 245,500 |
Jan 11, 2021 | 15.39 | 15.78 | 15.39 | 15.75 | 15.75 | 196,100 |
Jan 08, 2021 | 15.75 | 15.79 | 15.31 | 15.71 | 15.71 | 419,200 |
Jan 07, 2021 | 15.83 | 15.94 | 15.48 | 15.71 | 15.71 | 312,500 |
Jan 06, 2021 | 15.25 | 15.92 | 15.13 | 15.73 | 15.73 | 576,500 |
Jan 05, 2021 | 14.39 | 15.16 | 14.39 | 15.02 | 15.02 | 249,800 |
Jan 04, 2021 | 14.86 | 14.90 | 14.26 | 14.39 | 14.39 | 240,300 |
Dec 31, 2020 | 14.67 | 14.87 | 14.58 | 14.63 | 14.63 | 198,700 |
Dec 30, 2020 | 14.58 | 14.93 | 14.52 | 14.77 | 14.77 | 359,400 |
Dec 29, 2020 | 15.00 | 15.00 | 14.29 | 14.45 | 14.45 | 280,700 |
Dec 28, 2020 | 15.05 | 15.26 | 14.86 | 14.97 | 14.97 | 376,300 |
Dec 24, 2020 | 14.81 | 15.01 | 14.72 | 14.84 | 14.84 | 84,700 |
Dec 23, 2020 | 14.74 | 14.95 | 14.68 | 14.80 | 14.80 | 263,000 |
Dec 22, 2020 | 14.27 | 14.76 | 14.14 | 14.68 | 14.68 | 244,000 |
Dec 21, 2020 | 13.71 | 14.23 | 13.59 | 14.23 | 14.23 | 523,900 |
Dec 18, 2020 | 14.08 | 14.36 | 13.89 | 14.08 | 14.08 | 1,580,500 |
Dec 17, 2020 | 13.83 | 14.16 | 13.65 | 14.04 | 14.04 | 373,300 |
Dec 16, 2020 | 13.95 | 14.02 | 13.63 | 13.76 | 13.76 | 260,400 |
Dec 15, 2020 | 13.70 | 14.00 | 13.53 | 13.94 | 13.94 | 336,900 |
Dec 14, 2020 | 14.10 | 14.10 | 13.50 | 13.54 | 13.54 | 523,300 |
Dec 11, 2020 | 14.09 | 14.25 | 13.79 | 14.02 | 14.02 | 353,600 |
Dec 10, 2020 | 14.77 | 14.90 | 14.18 | 14.28 | 14.28 | 359,000 |
Dec 09, 2020 | 15.04 | 15.16 | 14.77 | 14.92 | 14.92 | 235,300 |
Dec 08, 2020 | 14.58 | 15.00 | 14.58 | 14.89 | 14.89 | 294,700 |
Dec 07, 2020 | 14.79 | 14.95 | 14.68 | 14.73 | 14.73 | 181,600 |
Dec 04, 2020 | 14.58 | 14.95 | 14.58 | 14.84 | 14.84 | 253,700 |
Dec 03, 2020 | 14.69 | 14.77 | 14.45 | 14.48 | 14.48 | 168,700 |
Dec 02, 2020 | 14.56 | 14.75 | 14.26 | 14.62 | 14.62 | 222,300 |
Dec 01, 2020 | 14.70 | 14.77 | 14.35 | 14.56 | 14.56 | 258,200 |
Nov 30, 2020 | 14.34 | 14.43 | 14.17 | 14.31 | 14.31 | 266,700 |
Nov 27, 2020 | 14.41 | 14.47 | 14.15 | 14.35 | 14.35 | 90,200 |
Nov 25, 2020 | 14.64 | 14.74 | 14.39 | 14.46 | 14.46 | 377,800 |
Nov 24, 2020 | 14.58 | 14.76 | 14.38 | 14.70 | 14.70 | 495,600 |
Nov 23, 2020 | 14.17 | 14.44 | 14.07 | 14.27 | 14.27 | 211,500 |
Nov 20, 2020 | 13.85 | 14.00 | 13.53 | 13.96 | 13.96 | 262,600 |
Nov 19, 2020 | 13.91 | 14.03 | 13.69 | 13.93 | 13.93 | 211,100 |
Nov 18, 2020 | 14.09 | 14.25 | 13.90 | 14.03 | 14.03 | 446,900 |
Nov 17, 2020 | 13.81 | 14.08 | 13.68 | 13.98 | 13.98 | 324,200 |
Nov 16, 2020 | 14.28 | 14.43 | 14.03 | 14.08 | 14.08 | 371,600 |
Nov 13, 2020 | 13.74 | 14.13 | 13.69 | 13.90 | 13.90 | 311,100 |
Nov 12, 2020 | 13.72 | 13.92 | 13.25 | 13.52 | 13.52 | 452,600 |
Nov 11, 2020 | 14.53 | 14.61 | 13.78 | 13.97 | 13.97 | 341,200 |
Nov 10, 2020 | 14.26 | 14.71 | 14.13 | 14.49 | 14.49 | 630,100 |
Nov 09, 2020 | 14.89 | 15.67 | 13.96 | 13.97 | 13.97 | 740,900 |
Nov 06, 2020 | 14.13 | 14.19 | 13.40 | 13.74 | 13.74 | 356,300 |
Nov 05, 2020 | 13.17 | 14.41 | 13.17 | 13.94 | 13.94 | 632,400 |
Nov 04, 2020 | 13.40 | 13.45 | 13.01 | 13.32 | 13.32 | 457,500 |
Nov 03, 2020 | 13.75 | 13.89 | 13.48 | 13.76 | 13.76 | 409,000 |
Nov 02, 2020 | 13.12 | 13.45 | 13.03 | 13.40 | 13.40 | 243,600 |
Oct 30, 2020 | 12.90 | 13.28 | 12.68 | 12.86 | 12.86 | 366,700 |
Oct 29, 2020 | 12.60 | 13.02 | 12.49 | 12.96 | 12.96 | 280,900 |
Oct 28, 2020 | 13.20 | 13.43 | 12.69 | 12.73 | 12.73 | 279,700 |
Oct 27, 2020 | 13.64 | 13.72 | 13.39 | 13.57 | 13.57 | 268,300 |
Oct 26, 2020 | 13.61 | 13.62 | 13.32 | 13.60 | 13.60 | 272,800 |
Oct 23, 2020 | 13.83 | 14.06 | 13.80 | 13.87 | 13.87 | 256,100 |
Oct 22, 2020 | 13.66 | 13.77 | 13.49 | 13.67 | 13.67 | 270,800 |
Oct 21, 2020 | 13.40 | 13.67 | 13.40 | 13.52 | 13.52 | 210,100 |
Oct 20, 2020 | 13.26 | 13.48 | 13.21 | 13.38 | 13.38 | 230,200 |
Oct 19, 2020 | 13.59 | 13.66 | 13.05 | 13.10 | 13.10 | 202,900 |
Oct 16, 2020 | 13.33 | 13.62 | 13.14 | 13.47 | 13.47 | 222,100 |
Oct 15, 2020 | 12.83 | 13.39 | 12.83 | 13.36 | 13.36 | 197,300 |
Oct 14, 2020 | 13.28 | 13.42 | 13.08 | 13.10 | 13.10 | 180,300 |
Oct 13, 2020 | 13.45 | 13.56 | 13.00 | 13.09 | 13.09 | 249,900 |
Oct 12, 2020 | 13.11 | 13.66 | 13.07 | 13.63 | 13.63 | 511,700 |
Oct 09, 2020 | 13.39 | 13.61 | 13.13 | 13.13 | 13.13 | 223,800 |
Oct 08, 2020 | 13.46 | 13.67 | 13.19 | 13.27 | 13.27 | 358,600 |
Oct 07, 2020 | 13.04 | 13.27 | 12.92 | 13.21 | 13.21 | 355,600 |
Oct 06, 2020 | 13.00 | 13.15 | 12.77 | 12.78 | 12.78 | 363,600 |
Oct 05, 2020 | 12.68 | 13.14 | 12.68 | 12.78 | 12.78 | 225,100 |
Oct 02, 2020 | 12.14 | 12.75 | 12.02 | 12.50 | 12.50 | 426,800 |
Oct 01, 2020 | 12.41 | 12.64 | 12.18 | 12.42 | 12.42 | 230,500 |
Sep 30, 2020 | 12.50 | 12.83 | 12.34 | 12.40 | 12.40 | 310,600 |
Sep 29, 2020 | 12.53 | 12.73 | 12.34 | 12.46 | 12.46 | 282,500 |
Sep 28, 2020 | 12.07 | 12.67 | 12.07 | 12.36 | 12.36 | 620,000 |
Sep 25, 2020 | 11.70 | 11.94 | 11.53 | 11.80 | 11.80 | 293,600 |
Sep 24, 2020 | 11.60 | 12.02 | 11.46 | 11.84 | 11.84 | 412,200 |
Sep 23, 2020 | 11.56 | 11.99 | 11.54 | 11.54 | 11.54 | 305,500 |
Sep 22, 2020 | 11.67 | 11.81 | 11.33 | 11.65 | 11.65 | 231,400 |
Sep 21, 2020 | 12.09 | 12.14 | 11.43 | 11.66 | 11.66 | 386,600 |
Sep 18, 2020 | 12.77 | 12.98 | 12.43 | 12.53 | 12.53 | 1,011,700 |
Sep 17, 2020 | 12.40 | 12.66 | 12.13 | 12.56 | 12.56 | 329,600 |
Sep 16, 2020 | 12.57 | 12.86 | 12.52 | 12.55 | 12.55 | 349,800 |
Sep 15, 2020 | 12.82 | 12.92 | 12.40 | 12.55 | 12.55 | 198,300 |
Sep 14, 2020 | 12.44 | 12.80 | 12.35 | 12.76 | 12.76 | 256,000 |
Sep 11, 2020 | 12.51 | 12.57 | 12.25 | 12.33 | 12.33 | 311,900 |
Sep 10, 2020 | 12.84 | 12.86 | 12.36 | 12.44 | 12.44 | 285,000 |
Sep 09, 2020 | 12.76 | 12.88 | 12.38 | 12.69 | 12.69 | 287,100 |
Sep 08, 2020 | 13.10 | 13.10 | 12.64 | 12.66 | 12.66 | 443,200 |
Sep 04, 2020 | 13.42 | 13.46 | 13.07 | 13.25 | 13.25 | 253,000 |
Sep 03, 2020 | 13.59 | 13.76 | 12.98 | 13.09 | 13.09 | 374,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |