9.89 -0.06 (-0.60%)
Before hours: 8:05AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 28, 2021 | - | - | - | - | - | - |
Jan 27, 2021 | 10.08 | 10.17 | 9.94 | 9.95 | 9.95 | 498,800 |
Jan 26, 2021 | 10.24 | 10.29 | 10.11 | 10.21 | 10.21 | 481,900 |
Jan 25, 2021 | 10.28 | 10.29 | 10.01 | 10.23 | 10.23 | 622,400 |
Jan 22, 2021 | 10.29 | 10.39 | 10.26 | 10.33 | 10.33 | 306,200 |
Jan 21, 2021 | 10.42 | 10.49 | 10.36 | 10.40 | 10.40 | 303,000 |
Jan 20, 2021 | 10.56 | 10.60 | 10.45 | 10.54 | 10.54 | 304,900 |
Jan 19, 2021 | 10.43 | 10.59 | 10.42 | 10.57 | 10.57 | 395,300 |
Jan 15, 2021 | 10.63 | 10.66 | 10.27 | 10.27 | 10.27 | 837,100 |
Jan 14, 2021 | 10.56 | 10.83 | 10.54 | 10.66 | 10.66 | 415,900 |
Jan 13, 2021 | 10.37 | 10.56 | 10.36 | 10.56 | 10.56 | 391,900 |
Jan 12, 2021 | 10.39 | 10.51 | 10.18 | 10.47 | 10.47 | 726,500 |
Jan 11, 2021 | 10.47 | 10.56 | 10.27 | 10.30 | 10.30 | 593,100 |
Jan 08, 2021 | 10.55 | 10.56 | 10.37 | 10.52 | 10.52 | 417,800 |
Jan 07, 2021 | 10.41 | 10.50 | 10.25 | 10.42 | 10.42 | 344,500 |
Jan 06, 2021 | 10.50 | 10.69 | 10.36 | 10.37 | 10.37 | 412,400 |
Jan 05, 2021 | 10.29 | 10.58 | 10.29 | 10.51 | 10.51 | 477,600 |
Jan 04, 2021 | 10.45 | 10.45 | 10.17 | 10.34 | 10.34 | 443,300 |
Dec 31, 2020 | 10.29 | 10.36 | 10.13 | 10.30 | 10.30 | 247,800 |
Dec 30, 2020 | 10.19 | 10.30 | 10.10 | 10.29 | 10.29 | 349,400 |
Dec 29, 2020 | 10.33 | 10.36 | 10.15 | 10.23 | 10.23 | 388,400 |
Dec 28, 2020 | 10.55 | 10.60 | 10.13 | 10.20 | 10.20 | 697,100 |
Dec 24, 2020 | 10.55 | 10.58 | 10.34 | 10.45 | 10.45 | 290,600 |
Dec 23, 2020 | 10.56 | 10.66 | 10.27 | 10.27 | 10.27 | 707,100 |
Dec 22, 2020 | 10.15 | 10.36 | 10.04 | 10.32 | 10.32 | 824,700 |
Dec 21, 2020 | 10.00 | 10.24 | 9.92 | 10.01 | 10.01 | 896,000 |
Dec 18, 2020 | 10.37 | 10.44 | 10.12 | 10.21 | 10.21 | 818,100 |
Dec 17, 2020 | 10.31 | 10.39 | 10.02 | 10.36 | 10.36 | 1,651,000 |
Dec 16, 2020 | 10.71 | 10.71 | 10.39 | 10.46 | 10.46 | 1,248,600 |
Dec 15, 2020 | 10.85 | 10.89 | 10.46 | 10.62 | 10.62 | 1,116,700 |
Dec 14, 2020 | 11.06 | 11.23 | 10.68 | 10.83 | 10.83 | 2,153,000 |
Dec 11, 2020 | 11.69 | 11.80 | 10.98 | 11.23 | 11.23 | 3,148,200 |
Dec 10, 2020 | 12.11 | 12.25 | 10.17 | 10.79 | 10.79 | 8,241,500 |
Dec 09, 2020 | 14.62 | 14.62 | 13.56 | 13.59 | 13.59 | 1,018,300 |
Dec 08, 2020 | 14.39 | 14.41 | 14.18 | 14.23 | 14.23 | 283,400 |
Dec 07, 2020 | 14.61 | 14.68 | 14.39 | 14.44 | 14.44 | 286,200 |
Dec 04, 2020 | 14.60 | 14.67 | 14.46 | 14.57 | 14.57 | 165,300 |
Dec 03, 2020 | 14.79 | 14.84 | 14.54 | 14.56 | 14.56 | 265,400 |
Dec 02, 2020 | 14.65 | 14.78 | 14.57 | 14.70 | 14.70 | 171,800 |
Dec 01, 2020 | 14.75 | 14.86 | 14.60 | 14.61 | 14.61 | 281,800 |
Nov 30, 2020 | 14.60 | 14.66 | 14.34 | 14.56 | 14.56 | 339,200 |
Nov 30, 2020 | 0.34 Dividend | |||||
Nov 27, 2020 | 14.93 | 15.04 | 14.68 | 14.83 | 14.49 | 308,600 |
Nov 25, 2020 | 14.77 | 14.86 | 14.47 | 14.69 | 14.35 | 836,100 |
Nov 24, 2020 | 14.70 | 14.77 | 14.44 | 14.49 | 14.16 | 670,900 |
Nov 23, 2020 | 15.40 | 15.40 | 14.42 | 14.60 | 14.27 | 866,200 |
Nov 20, 2020 | 15.47 | 15.60 | 15.05 | 15.13 | 14.78 | 1,289,000 |
Nov 19, 2020 | 16.80 | 16.80 | 15.06 | 15.07 | 14.72 | 1,203,800 |
Nov 18, 2020 | 16.82 | 17.00 | 16.68 | 16.75 | 16.37 | 186,100 |
Nov 17, 2020 | 16.59 | 16.94 | 16.59 | 16.64 | 16.26 | 142,900 |
Nov 16, 2020 | 16.50 | 16.87 | 16.28 | 16.85 | 16.46 | 306,300 |
Nov 13, 2020 | 15.99 | 16.26 | 15.97 | 16.03 | 15.66 | 164,800 |
Nov 12, 2020 | 16.05 | 16.14 | 15.95 | 16.00 | 15.63 | 129,600 |
Nov 11, 2020 | 16.03 | 16.31 | 15.89 | 16.02 | 15.65 | 321,000 |
Nov 10, 2020 | 16.05 | 16.09 | 15.78 | 15.92 | 15.56 | 153,200 |
Nov 09, 2020 | 16.31 | 16.34 | 15.85 | 16.01 | 15.64 | 259,000 |
Nov 06, 2020 | 15.69 | 15.84 | 15.44 | 15.71 | 15.35 | 301,700 |
Nov 05, 2020 | 15.72 | 15.87 | 15.70 | 15.82 | 15.46 | 96,000 |
Nov 04, 2020 | 15.02 | 15.68 | 15.02 | 15.50 | 15.14 | 104,500 |
Nov 03, 2020 | 15.01 | 15.05 | 14.77 | 14.81 | 14.47 | 120,700 |
Nov 02, 2020 | 14.56 | 15.05 | 14.56 | 14.79 | 14.45 | 115,300 |
Oct 30, 2020 | 15.09 | 15.20 | 14.44 | 14.59 | 14.26 | 137,800 |
Oct 29, 2020 | 14.77 | 15.49 | 14.69 | 15.42 | 15.07 | 191,900 |
Oct 28, 2020 | 14.45 | 14.79 | 14.33 | 14.79 | 14.45 | 309,100 |
Oct 27, 2020 | 15.11 | 15.20 | 14.93 | 14.95 | 14.61 | 132,700 |
Oct 26, 2020 | 15.66 | 15.76 | 15.04 | 15.18 | 14.83 | 182,700 |
Oct 23, 2020 | 15.91 | 15.96 | 15.58 | 15.79 | 15.43 | 149,300 |
Oct 22, 2020 | 15.99 | 16.04 | 15.63 | 15.68 | 15.32 | 144,700 |
Oct 21, 2020 | 15.78 | 15.97 | 15.70 | 15.76 | 15.40 | 149,100 |
Oct 20, 2020 | 15.87 | 16.03 | 15.58 | 15.65 | 15.29 | 190,800 |
Oct 19, 2020 | 16.49 | 16.56 | 15.77 | 15.78 | 15.42 | 155,400 |
Oct 16, 2020 | 16.28 | 16.43 | 16.01 | 16.31 | 15.94 | 261,100 |
Oct 15, 2020 | 16.43 | 16.48 | 16.14 | 16.20 | 15.83 | 343,300 |
Oct 14, 2020 | 17.17 | 17.19 | 16.57 | 16.78 | 16.40 | 132,000 |
Oct 13, 2020 | 17.13 | 17.31 | 17.04 | 17.17 | 16.78 | 151,300 |
Oct 12, 2020 | 17.25 | 17.38 | 17.05 | 17.19 | 16.80 | 121,600 |
Oct 09, 2020 | 17.19 | 17.29 | 16.84 | 17.14 | 16.75 | 246,100 |
Oct 08, 2020 | 17.26 | 17.52 | 17.15 | 17.48 | 17.08 | 176,800 |
Oct 07, 2020 | 17.08 | 17.18 | 16.78 | 16.89 | 16.50 | 179,500 |
Oct 06, 2020 | 17.34 | 17.56 | 17.15 | 17.20 | 16.81 | 219,700 |
Oct 05, 2020 | 17.30 | 17.47 | 17.20 | 17.31 | 16.91 | 91,000 |
Oct 02, 2020 | 16.95 | 17.43 | 16.85 | 17.32 | 16.92 | 139,800 |
Oct 01, 2020 | 17.29 | 17.50 | 17.27 | 17.40 | 17.00 | 235,900 |
Sep 30, 2020 | 17.52 | 17.60 | 17.21 | 17.35 | 16.95 | 240,800 |
Sep 29, 2020 | 17.27 | 17.60 | 17.27 | 17.39 | 16.99 | 262,100 |
Sep 28, 2020 | 17.23 | 17.48 | 17.20 | 17.34 | 16.94 | 289,500 |
Sep 25, 2020 | 16.48 | 17.37 | 16.48 | 17.32 | 16.92 | 322,600 |
Sep 24, 2020 | 16.60 | 16.86 | 16.41 | 16.73 | 16.35 | 220,000 |
Sep 23, 2020 | 16.37 | 17.04 | 16.36 | 16.73 | 16.35 | 426,600 |
Sep 22, 2020 | 16.28 | 16.36 | 16.01 | 16.33 | 15.96 | 207,400 |
Sep 21, 2020 | 15.96 | 16.36 | 15.87 | 16.26 | 15.89 | 246,000 |
Sep 21, 2020 | 0.33 Dividend | |||||
Sep 18, 2020 | 16.51 | 16.69 | 16.25 | 16.61 | 15.91 | 312,900 |
Sep 17, 2020 | 16.32 | 16.71 | 16.03 | 16.28 | 15.59 | 301,000 |
Sep 16, 2020 | 16.70 | 16.78 | 16.32 | 16.43 | 15.73 | 314,300 |
Sep 15, 2020 | 16.03 | 16.54 | 16.03 | 16.29 | 15.60 | 246,300 |
Sep 14, 2020 | 15.71 | 15.95 | 15.61 | 15.81 | 15.14 | 395,800 |
Sep 11, 2020 | 16.28 | 16.28 | 15.48 | 15.61 | 14.95 | 309,500 |
Sep 10, 2020 | 16.17 | 16.32 | 15.88 | 15.92 | 15.25 | 322,100 |
Sep 09, 2020 | 16.00 | 16.15 | 15.83 | 16.03 | 15.35 | 336,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |