15.01 -0.10 (-0.66%)
After hours: 6:23PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 14.84 | 15.24 | 14.73 | 15.11 | 15.11 | 303,598 |
Jan 21, 2021 | 15.00 | 15.37 | 14.40 | 14.98 | 14.98 | 417,700 |
Jan 20, 2021 | 15.15 | 15.48 | 14.88 | 15.00 | 15.00 | 626,600 |
Jan 19, 2021 | 14.10 | 14.96 | 14.00 | 14.81 | 14.81 | 737,600 |
Jan 15, 2021 | 14.15 | 14.19 | 13.25 | 13.70 | 13.70 | 384,300 |
Jan 14, 2021 | 13.92 | 14.50 | 13.89 | 14.04 | 14.04 | 520,500 |
Jan 13, 2021 | 13.56 | 13.95 | 13.42 | 13.69 | 13.69 | 283,400 |
Jan 12, 2021 | 13.50 | 13.68 | 12.91 | 13.53 | 13.53 | 337,600 |
Jan 11, 2021 | 13.39 | 13.67 | 12.93 | 13.57 | 13.57 | 390,900 |
Jan 08, 2021 | 13.31 | 13.50 | 12.97 | 13.34 | 13.34 | 364,300 |
Jan 07, 2021 | 13.77 | 13.88 | 12.76 | 13.26 | 13.26 | 545,300 |
Jan 06, 2021 | 13.55 | 14.33 | 13.39 | 13.52 | 13.52 | 686,400 |
Jan 05, 2021 | 13.47 | 13.64 | 12.81 | 13.33 | 13.33 | 452,900 |
Jan 04, 2021 | 12.03 | 13.05 | 12.03 | 12.75 | 12.75 | 534,700 |
Dec 31, 2020 | 12.21 | 12.21 | 11.80 | 11.85 | 11.85 | 317,800 |
Dec 30, 2020 | 11.91 | 12.27 | 11.91 | 12.18 | 12.18 | 252,700 |
Dec 29, 2020 | 12.00 | 12.22 | 11.78 | 11.97 | 11.97 | 253,000 |
Dec 28, 2020 | 12.01 | 12.10 | 11.70 | 11.84 | 11.84 | 312,800 |
Dec 24, 2020 | 12.08 | 12.16 | 11.78 | 11.97 | 11.97 | 139,900 |
Dec 23, 2020 | 12.00 | 12.25 | 11.79 | 12.02 | 12.02 | 277,900 |
Dec 22, 2020 | 12.22 | 12.25 | 11.78 | 11.90 | 11.90 | 801,400 |
Dec 21, 2020 | 12.10 | 12.37 | 12.02 | 12.21 | 12.21 | 314,600 |
Dec 18, 2020 | 12.20 | 12.37 | 12.07 | 12.24 | 12.24 | 354,900 |
Dec 17, 2020 | 12.48 | 12.48 | 12.11 | 12.20 | 12.20 | 244,500 |
Dec 16, 2020 | 12.27 | 12.48 | 12.11 | 12.21 | 12.21 | 323,400 |
Dec 15, 2020 | 11.68 | 12.14 | 11.54 | 12.10 | 12.10 | 482,400 |
Dec 14, 2020 | 11.87 | 11.97 | 11.62 | 11.78 | 11.78 | 425,200 |
Dec 11, 2020 | 12.03 | 12.05 | 11.58 | 11.87 | 11.87 | 561,000 |
Dec 10, 2020 | 12.15 | 12.37 | 12.07 | 12.19 | 12.19 | 304,100 |
Dec 09, 2020 | 12.37 | 12.58 | 12.06 | 12.10 | 12.10 | 629,400 |
Dec 08, 2020 | 12.75 | 12.90 | 12.15 | 12.21 | 12.21 | 424,900 |
Dec 07, 2020 | 12.32 | 12.68 | 12.18 | 12.64 | 12.64 | 492,300 |
Dec 04, 2020 | 12.21 | 12.42 | 12.06 | 12.33 | 12.33 | 357,500 |
Dec 03, 2020 | 12.47 | 12.58 | 12.21 | 12.27 | 12.27 | 376,900 |
Dec 02, 2020 | 12.20 | 12.59 | 12.06 | 12.46 | 12.46 | 322,900 |
Dec 01, 2020 | 12.58 | 12.75 | 12.20 | 12.33 | 12.33 | 475,400 |
Nov 30, 2020 | 12.29 | 12.60 | 12.21 | 12.46 | 12.46 | 691,800 |
Nov 27, 2020 | 12.52 | 12.66 | 12.20 | 12.32 | 12.32 | 396,300 |
Nov 25, 2020 | 13.64 | 13.64 | 12.28 | 12.47 | 12.47 | 1,063,000 |
Nov 24, 2020 | 13.32 | 13.40 | 12.71 | 13.06 | 13.06 | 943,800 |
Nov 23, 2020 | 15.00 | 15.09 | 13.25 | 13.61 | 13.61 | 1,470,000 |
Nov 20, 2020 | 15.46 | 15.84 | 14.51 | 14.73 | 14.73 | 533,000 |
Nov 19, 2020 | 14.19 | 15.36 | 14.19 | 15.22 | 15.22 | 566,700 |
Nov 18, 2020 | 14.51 | 15.18 | 13.99 | 14.23 | 14.23 | 554,600 |
Nov 17, 2020 | 13.48 | 15.10 | 13.44 | 14.51 | 14.51 | 824,300 |
Nov 16, 2020 | 13.31 | 13.62 | 13.20 | 13.37 | 13.37 | 224,000 |
Nov 13, 2020 | 12.80 | 13.34 | 12.73 | 13.31 | 13.31 | 321,000 |
Nov 12, 2020 | 12.65 | 12.86 | 12.52 | 12.77 | 12.77 | 253,900 |
Nov 11, 2020 | 12.39 | 12.75 | 12.26 | 12.65 | 12.65 | 175,300 |
Nov 10, 2020 | 12.59 | 12.70 | 12.18 | 12.36 | 12.36 | 275,500 |
Nov 09, 2020 | 13.01 | 13.29 | 12.68 | 12.74 | 12.74 | 391,200 |
Nov 06, 2020 | 12.18 | 12.80 | 12.11 | 12.76 | 12.76 | 224,700 |
Nov 05, 2020 | 12.38 | 12.40 | 12.07 | 12.33 | 12.33 | 324,500 |
Nov 04, 2020 | 12.06 | 12.29 | 11.92 | 12.26 | 12.26 | 238,600 |
Nov 03, 2020 | 11.85 | 12.05 | 11.70 | 11.95 | 11.95 | 160,000 |
Nov 02, 2020 | 11.67 | 12.16 | 11.65 | 11.82 | 11.82 | 207,000 |
Oct 30, 2020 | 11.90 | 11.98 | 11.32 | 11.68 | 11.68 | 229,500 |
Oct 29, 2020 | 11.61 | 12.00 | 11.60 | 11.87 | 11.87 | 197,600 |
Oct 28, 2020 | 11.63 | 11.65 | 11.22 | 11.43 | 11.43 | 152,700 |
Oct 27, 2020 | 11.69 | 12.03 | 11.55 | 11.79 | 11.79 | 226,600 |
Oct 26, 2020 | 11.74 | 11.95 | 11.40 | 11.62 | 11.62 | 182,200 |
Oct 23, 2020 | 11.70 | 11.81 | 11.37 | 11.67 | 11.67 | 273,300 |
Oct 22, 2020 | 11.91 | 12.12 | 11.60 | 11.70 | 11.70 | 228,500 |
Oct 21, 2020 | 12.03 | 12.34 | 11.85 | 11.91 | 11.91 | 194,600 |
Oct 20, 2020 | 12.08 | 12.41 | 11.83 | 11.96 | 11.96 | 448,300 |
Oct 19, 2020 | 12.48 | 12.48 | 11.80 | 11.85 | 11.85 | 387,900 |
Oct 16, 2020 | 12.44 | 12.75 | 12.25 | 12.27 | 12.27 | 316,900 |
Oct 15, 2020 | 12.50 | 12.51 | 12.06 | 12.19 | 12.19 | 402,900 |
Oct 14, 2020 | 12.69 | 13.01 | 12.37 | 12.58 | 12.58 | 235,300 |
Oct 13, 2020 | 13.11 | 13.23 | 12.25 | 12.83 | 12.83 | 363,600 |
Oct 12, 2020 | 13.72 | 13.99 | 13.03 | 13.05 | 13.05 | 328,300 |
Oct 09, 2020 | 12.69 | 13.73 | 12.69 | 13.65 | 13.65 | 349,800 |
Oct 08, 2020 | 12.50 | 12.84 | 12.32 | 12.69 | 12.69 | 181,800 |
Oct 07, 2020 | 12.65 | 12.70 | 12.16 | 12.41 | 12.41 | 274,600 |
Oct 06, 2020 | 12.95 | 12.98 | 12.30 | 12.51 | 12.51 | 223,900 |
Oct 05, 2020 | 12.96 | 13.17 | 12.67 | 12.86 | 12.86 | 134,900 |
Oct 02, 2020 | 13.13 | 13.30 | 12.61 | 12.71 | 12.71 | 163,000 |
Oct 01, 2020 | 12.92 | 13.43 | 12.89 | 13.36 | 13.36 | 166,500 |
Sep 30, 2020 | 12.93 | 12.98 | 12.68 | 12.85 | 12.85 | 114,600 |
Sep 29, 2020 | 12.42 | 13.03 | 12.38 | 12.83 | 12.83 | 147,100 |
Sep 28, 2020 | 12.81 | 12.95 | 12.35 | 12.44 | 12.44 | 185,000 |
Sep 25, 2020 | 12.50 | 12.85 | 12.28 | 12.71 | 12.71 | 158,700 |
Sep 24, 2020 | 12.75 | 12.79 | 12.24 | 12.55 | 12.55 | 211,400 |
Sep 23, 2020 | 12.85 | 13.10 | 12.62 | 12.80 | 12.80 | 356,100 |
Sep 22, 2020 | 13.27 | 13.30 | 12.44 | 12.88 | 12.88 | 231,800 |
Sep 21, 2020 | 13.54 | 13.54 | 12.60 | 13.20 | 13.20 | 303,000 |
Sep 18, 2020 | 14.00 | 14.20 | 13.61 | 13.76 | 13.76 | 189,200 |
Sep 17, 2020 | 13.60 | 14.02 | 13.27 | 14.00 | 14.00 | 250,900 |
Sep 16, 2020 | 13.42 | 14.12 | 13.24 | 13.90 | 13.90 | 451,700 |
Sep 15, 2020 | 13.13 | 13.39 | 12.65 | 13.24 | 13.24 | 333,000 |
Sep 14, 2020 | 13.06 | 14.44 | 12.98 | 13.41 | 13.41 | 1,099,800 |
Sep 11, 2020 | 12.33 | 12.33 | 11.95 | 12.21 | 12.21 | 173,700 |
Sep 10, 2020 | 12.27 | 12.52 | 12.01 | 12.09 | 12.09 | 286,800 |
Sep 09, 2020 | 12.51 | 12.64 | 11.99 | 12.28 | 12.28 | 301,700 |
Sep 08, 2020 | 12.25 | 12.65 | 12.16 | 12.53 | 12.53 | 292,600 |
Sep 04, 2020 | 12.19 | 12.48 | 11.53 | 12.41 | 12.41 | 381,800 |
Sep 03, 2020 | 12.49 | 12.58 | 12.03 | 12.38 | 12.38 | 368,200 |
Sep 02, 2020 | 12.48 | 12.69 | 11.92 | 12.46 | 12.46 | 292,700 |
Sep 01, 2020 | 12.73 | 12.73 | 12.16 | 12.33 | 12.33 | 312,600 |
Aug 31, 2020 | 12.53 | 12.80 | 12.13 | 12.62 | 12.62 | 498,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |