18.04 -0.19 (-1.04%)
After hours: 7:15PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 03, 2021 | 18.62 | 19.40 | 18.20 | 18.23 | 18.23 | 3,162,557 |
Mar 02, 2021 | 17.81 | 19.10 | 17.67 | 18.37 | 18.37 | 3,280,900 |
Mar 01, 2021 | 18.76 | 19.19 | 18.55 | 18.75 | 18.75 | 3,309,900 |
Feb 26, 2021 | 17.55 | 18.67 | 17.38 | 18.29 | 18.29 | 3,163,900 |
Feb 25, 2021 | 18.05 | 18.20 | 17.27 | 17.32 | 17.32 | 1,961,000 |
Feb 24, 2021 | 18.20 | 18.44 | 17.95 | 18.05 | 18.05 | 1,274,400 |
Feb 23, 2021 | 17.64 | 18.18 | 17.03 | 18.10 | 18.10 | 1,535,400 |
Feb 22, 2021 | 17.65 | 18.72 | 17.65 | 18.03 | 18.03 | 2,227,900 |
Feb 19, 2021 | 17.01 | 17.95 | 16.84 | 17.67 | 17.67 | 2,585,900 |
Feb 18, 2021 | 17.10 | 17.57 | 16.83 | 16.85 | 16.85 | 2,840,800 |
Feb 17, 2021 | 17.07 | 17.51 | 16.76 | 17.27 | 17.27 | 2,035,100 |
Feb 16, 2021 | 17.71 | 17.78 | 17.12 | 17.13 | 17.13 | 1,554,300 |
Feb 12, 2021 | 17.36 | 17.59 | 17.04 | 17.45 | 17.45 | 2,395,200 |
Feb 11, 2021 | 18.00 | 18.14 | 17.31 | 17.68 | 17.68 | 1,670,900 |
Feb 10, 2021 | 18.64 | 18.72 | 17.58 | 18.08 | 18.08 | 2,653,200 |
Feb 09, 2021 | 17.15 | 19.40 | 16.96 | 18.45 | 18.45 | 7,855,700 |
Feb 08, 2021 | 17.94 | 18.19 | 17.06 | 17.31 | 17.31 | 2,791,200 |
Feb 05, 2021 | 17.86 | 18.22 | 17.75 | 17.83 | 17.83 | 2,428,800 |
Feb 04, 2021 | 17.37 | 17.87 | 17.33 | 17.63 | 17.63 | 1,237,600 |
Feb 03, 2021 | 17.15 | 17.69 | 17.08 | 17.20 | 17.20 | 3,897,100 |
Feb 02, 2021 | 17.26 | 17.34 | 16.61 | 17.13 | 17.13 | 2,086,600 |
Feb 01, 2021 | 16.49 | 17.05 | 16.27 | 16.89 | 16.89 | 1,666,800 |
Jan 29, 2021 | 16.87 | 16.93 | 16.10 | 16.11 | 16.11 | 1,806,400 |
Jan 28, 2021 | 16.37 | 17.37 | 15.89 | 17.01 | 17.01 | 2,374,600 |
Jan 27, 2021 | 16.15 | 16.85 | 15.57 | 15.89 | 15.89 | 2,661,300 |
Jan 26, 2021 | 17.50 | 17.79 | 16.57 | 16.61 | 16.61 | 1,606,300 |
Jan 25, 2021 | 17.57 | 17.82 | 16.81 | 17.27 | 17.27 | 1,425,800 |
Jan 22, 2021 | 17.59 | 17.90 | 17.44 | 17.83 | 17.83 | 1,019,200 |
Jan 21, 2021 | 18.30 | 18.40 | 17.77 | 17.91 | 17.91 | 1,221,000 |
Jan 20, 2021 | 18.32 | 18.76 | 18.16 | 18.35 | 18.35 | 1,363,500 |
Jan 19, 2021 | 18.54 | 19.11 | 18.19 | 18.23 | 18.23 | 2,568,600 |
Jan 15, 2021 | 17.81 | 18.28 | 17.55 | 17.95 | 17.95 | 1,731,100 |
Jan 14, 2021 | 18.25 | 18.93 | 18.18 | 18.18 | 18.18 | 3,173,000 |
Jan 13, 2021 | 18.44 | 18.55 | 17.83 | 17.92 | 17.92 | 1,496,600 |
Jan 12, 2021 | 18.37 | 18.71 | 18.04 | 18.35 | 18.35 | 3,397,400 |
Jan 11, 2021 | 17.96 | 18.62 | 17.39 | 17.99 | 17.99 | 2,674,100 |
Jan 08, 2021 | 18.10 | 18.77 | 17.64 | 18.62 | 18.62 | 3,930,700 |
Jan 07, 2021 | 18.20 | 18.76 | 17.78 | 18.10 | 18.10 | 3,518,600 |
Jan 06, 2021 | 17.00 | 17.80 | 16.92 | 17.50 | 17.50 | 3,564,100 |
Jan 05, 2021 | 15.28 | 16.88 | 15.28 | 16.72 | 16.72 | 4,020,600 |
Jan 04, 2021 | 16.98 | 17.09 | 15.24 | 15.39 | 15.39 | 2,711,000 |
Dec 31, 2020 | 16.65 | 17.14 | 16.33 | 16.94 | 16.94 | 2,094,200 |
Dec 30, 2020 | 15.61 | 16.82 | 15.59 | 16.72 | 16.72 | 2,028,500 |
Dec 29, 2020 | 15.92 | 15.99 | 15.44 | 15.54 | 15.54 | 1,752,400 |
Dec 28, 2020 | 16.58 | 16.58 | 15.83 | 15.83 | 15.83 | 1,711,400 |
Dec 24, 2020 | 16.33 | 16.48 | 16.15 | 16.32 | 16.32 | 667,000 |
Dec 23, 2020 | 16.13 | 16.67 | 16.00 | 16.35 | 16.35 | 1,464,600 |
Dec 22, 2020 | 16.37 | 16.37 | 15.82 | 16.14 | 16.14 | 1,563,600 |
Dec 21, 2020 | 15.73 | 16.36 | 15.57 | 16.09 | 16.09 | 2,291,900 |
Dec 18, 2020 | 16.25 | 16.92 | 16.08 | 16.39 | 16.39 | 3,026,700 |
Dec 17, 2020 | 15.84 | 16.41 | 15.64 | 16.25 | 16.25 | 2,438,600 |
Dec 16, 2020 | 15.22 | 15.84 | 15.05 | 15.84 | 15.84 | 2,506,400 |
Dec 15, 2020 | 14.45 | 15.36 | 14.21 | 15.26 | 15.26 | 2,331,200 |
Dec 14, 2020 | 14.75 | 14.96 | 14.26 | 14.28 | 14.28 | 1,963,900 |
Dec 11, 2020 | 15.66 | 15.77 | 14.63 | 14.74 | 14.74 | 2,809,400 |
Dec 10, 2020 | 14.81 | 15.90 | 14.76 | 15.77 | 15.77 | 4,282,200 |
Dec 09, 2020 | 14.00 | 15.20 | 13.98 | 15.16 | 15.16 | 5,081,500 |
Dec 08, 2020 | 12.93 | 13.87 | 12.92 | 13.85 | 13.85 | 3,012,600 |
Dec 07, 2020 | 12.92 | 13.84 | 12.89 | 13.12 | 13.12 | 3,493,200 |
Dec 04, 2020 | 12.28 | 12.53 | 11.87 | 12.53 | 12.53 | 2,616,100 |
Dec 03, 2020 | 12.67 | 12.84 | 12.01 | 12.12 | 12.12 | 3,761,400 |
Dec 02, 2020 | 12.72 | 12.84 | 12.41 | 12.57 | 12.57 | 2,665,600 |
Dec 01, 2020 | 12.90 | 13.06 | 12.73 | 12.80 | 12.80 | 1,713,100 |
Nov 30, 2020 | 13.11 | 13.20 | 12.39 | 12.59 | 12.59 | 2,319,200 |
Nov 27, 2020 | 12.93 | 14.18 | 12.91 | 13.23 | 13.23 | 3,136,800 |
Nov 25, 2020 | 13.25 | 13.34 | 12.72 | 12.86 | 12.86 | 2,050,200 |
Nov 24, 2020 | 13.53 | 13.74 | 13.26 | 13.43 | 13.43 | 2,422,800 |
Nov 23, 2020 | 13.06 | 13.25 | 12.35 | 13.23 | 13.23 | 3,249,500 |
Nov 20, 2020 | 12.60 | 13.12 | 12.41 | 12.88 | 12.88 | 2,715,900 |
Nov 19, 2020 | 12.23 | 12.67 | 12.02 | 12.67 | 12.67 | 2,466,600 |
Nov 18, 2020 | 12.00 | 12.50 | 11.85 | 12.07 | 12.07 | 2,661,500 |
Nov 17, 2020 | 11.25 | 12.07 | 11.02 | 11.91 | 11.91 | 2,920,600 |
Nov 16, 2020 | 11.00 | 11.76 | 10.90 | 11.38 | 11.38 | 3,715,200 |
Nov 13, 2020 | 10.08 | 10.72 | 9.88 | 10.67 | 10.67 | 5,923,100 |
Nov 12, 2020 | 10.25 | 10.84 | 9.56 | 9.62 | 9.62 | 5,214,700 |
Nov 11, 2020 | 10.21 | 10.31 | 9.77 | 9.96 | 9.96 | 3,383,700 |
Nov 10, 2020 | 10.33 | 10.59 | 9.55 | 10.18 | 10.18 | 3,168,500 |
Nov 09, 2020 | 9.69 | 10.71 | 9.66 | 10.25 | 10.25 | 4,247,900 |
Nov 06, 2020 | 9.17 | 9.28 | 9.02 | 9.08 | 9.08 | 994,200 |
Nov 05, 2020 | 9.03 | 9.41 | 9.01 | 9.19 | 9.19 | 1,847,400 |
Nov 04, 2020 | 9.04 | 9.12 | 8.82 | 8.91 | 8.91 | 1,587,700 |
Nov 03, 2020 | 8.65 | 9.13 | 8.64 | 9.05 | 9.05 | 1,893,800 |
Nov 02, 2020 | 8.39 | 8.48 | 8.10 | 8.46 | 8.46 | 1,574,900 |
Oct 30, 2020 | 8.17 | 8.31 | 8.00 | 8.21 | 8.21 | 2,148,400 |
Oct 29, 2020 | 7.90 | 8.43 | 7.90 | 8.26 | 8.26 | 3,609,800 |
Oct 28, 2020 | 8.31 | 8.39 | 7.68 | 7.86 | 7.86 | 4,820,000 |
Oct 27, 2020 | 9.65 | 9.69 | 8.61 | 8.68 | 8.68 | 4,096,700 |
Oct 26, 2020 | 10.14 | 10.14 | 9.46 | 9.66 | 9.66 | 2,516,700 |
Oct 23, 2020 | 10.39 | 10.42 | 10.08 | 10.26 | 10.26 | 912,600 |
Oct 22, 2020 | 10.26 | 10.37 | 10.15 | 10.28 | 10.28 | 1,214,000 |
Oct 21, 2020 | 10.37 | 10.50 | 10.14 | 10.15 | 10.15 | 1,040,500 |
Oct 20, 2020 | 10.35 | 10.65 | 10.19 | 10.46 | 10.46 | 1,554,800 |
Oct 19, 2020 | 10.90 | 10.90 | 10.28 | 10.29 | 10.29 | 1,551,100 |
Oct 16, 2020 | 10.66 | 10.93 | 10.56 | 10.82 | 10.82 | 1,459,800 |
Oct 15, 2020 | 10.39 | 10.67 | 10.33 | 10.64 | 10.64 | 1,997,000 |
Oct 14, 2020 | 10.72 | 11.02 | 10.43 | 10.46 | 10.46 | 2,836,400 |
Oct 13, 2020 | 10.93 | 11.06 | 10.30 | 10.66 | 10.66 | 2,478,300 |
Oct 12, 2020 | 11.60 | 11.60 | 11.11 | 11.11 | 11.11 | 1,394,000 |
Oct 09, 2020 | 12.04 | 12.04 | 11.48 | 11.51 | 11.51 | 1,555,400 |
Oct 08, 2020 | 11.85 | 12.10 | 11.67 | 11.96 | 11.96 | 1,932,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |