18.70 +0.01 (0.05%)
After hours: 4:01PM EDT
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 13, 2021 | 19.06 | 19.06 | 18.23 | 18.70 | 18.70 | 916,600 |
Apr 12, 2021 | 18.54 | 19.35 | 18.17 | 19.23 | 19.23 | 521,800 |
Apr 09, 2021 | 18.52 | 18.97 | 18.49 | 18.76 | 18.76 | 166,400 |
Apr 08, 2021 | 18.40 | 18.65 | 18.04 | 18.64 | 18.64 | 214,500 |
Apr 07, 2021 | 18.53 | 18.54 | 18.15 | 18.36 | 18.36 | 188,000 |
Apr 06, 2021 | 19.50 | 19.58 | 18.41 | 18.49 | 18.49 | 294,200 |
Apr 05, 2021 | 19.40 | 20.67 | 19.40 | 19.59 | 19.59 | 459,500 |
Apr 01, 2021 | 19.24 | 19.37 | 18.71 | 19.23 | 19.23 | 215,800 |
Mar 31, 2021 | 19.61 | 19.91 | 18.87 | 19.16 | 19.16 | 413,200 |
Mar 30, 2021 | 18.64 | 20.23 | 18.59 | 19.50 | 19.50 | 447,700 |
Mar 29, 2021 | 18.02 | 18.98 | 17.59 | 17.72 | 17.72 | 322,500 |
Mar 26, 2021 | 18.45 | 18.60 | 17.63 | 18.30 | 18.30 | 225,200 |
Mar 25, 2021 | 17.40 | 18.46 | 17.29 | 18.32 | 18.32 | 361,100 |
Mar 24, 2021 | 17.78 | 18.33 | 17.53 | 17.70 | 17.70 | 330,000 |
Mar 23, 2021 | 17.99 | 18.29 | 17.22 | 17.39 | 17.39 | 219,800 |
Mar 22, 2021 | 18.81 | 18.85 | 17.97 | 18.25 | 18.25 | 263,900 |
Mar 19, 2021 | 19.65 | 19.83 | 18.78 | 18.81 | 18.81 | 738,400 |
Mar 18, 2021 | 20.31 | 20.74 | 19.69 | 19.81 | 19.81 | 342,100 |
Mar 17, 2021 | 20.35 | 20.70 | 19.90 | 20.45 | 20.45 | 312,900 |
Mar 16, 2021 | 20.59 | 20.75 | 20.10 | 20.34 | 20.34 | 276,400 |
Mar 15, 2021 | 20.38 | 20.66 | 19.58 | 20.60 | 20.60 | 451,700 |
Mar 12, 2021 | 17.92 | 20.39 | 17.82 | 20.37 | 20.37 | 1,083,900 |
Mar 11, 2021 | 16.05 | 17.92 | 15.82 | 17.64 | 17.64 | 688,400 |
Mar 10, 2021 | 16.40 | 16.82 | 15.72 | 16.06 | 16.06 | 530,200 |
Mar 09, 2021 | 13.60 | 14.56 | 13.46 | 14.13 | 14.13 | 447,600 |
Mar 08, 2021 | 13.40 | 13.81 | 13.35 | 13.59 | 13.59 | 378,800 |
Mar 05, 2021 | 13.14 | 13.40 | 12.44 | 13.39 | 13.39 | 302,100 |
Mar 04, 2021 | 13.13 | 13.30 | 12.66 | 12.75 | 12.75 | 230,600 |
Mar 03, 2021 | 12.74 | 13.40 | 12.74 | 13.08 | 13.08 | 219,000 |
Mar 02, 2021 | 13.03 | 13.16 | 12.72 | 12.88 | 12.88 | 172,700 |
Mar 01, 2021 | 12.73 | 13.22 | 12.73 | 13.06 | 13.06 | 187,600 |
Feb 26, 2021 | 12.52 | 12.84 | 12.19 | 12.42 | 12.42 | 188,800 |
Feb 25, 2021 | 13.01 | 13.20 | 12.48 | 12.56 | 12.56 | 274,600 |
Feb 24, 2021 | 12.63 | 13.29 | 12.62 | 13.07 | 13.07 | 179,900 |
Feb 23, 2021 | 12.61 | 12.63 | 12.20 | 12.58 | 12.58 | 144,500 |
Feb 22, 2021 | 12.29 | 12.86 | 12.23 | 12.68 | 12.68 | 179,300 |
Feb 19, 2021 | 11.79 | 12.33 | 11.79 | 12.30 | 12.30 | 162,800 |
Feb 18, 2021 | 11.78 | 11.90 | 11.44 | 11.73 | 11.73 | 171,200 |
Feb 17, 2021 | 11.96 | 12.29 | 11.79 | 11.89 | 11.89 | 162,300 |
Feb 16, 2021 | 11.81 | 12.29 | 11.75 | 12.07 | 12.07 | 515,800 |
Feb 12, 2021 | 11.47 | 11.81 | 11.19 | 11.79 | 11.79 | 231,100 |
Feb 11, 2021 | 11.30 | 11.59 | 11.18 | 11.50 | 11.50 | 202,000 |
Feb 10, 2021 | 11.71 | 11.75 | 11.24 | 11.29 | 11.29 | 217,500 |
Feb 09, 2021 | 11.45 | 11.67 | 11.26 | 11.57 | 11.57 | 107,400 |
Feb 08, 2021 | 11.33 | 11.56 | 11.26 | 11.42 | 11.42 | 110,900 |
Feb 05, 2021 | 11.05 | 11.33 | 10.97 | 11.16 | 11.16 | 128,800 |
Feb 04, 2021 | 10.81 | 11.01 | 10.71 | 11.01 | 11.01 | 220,500 |
Feb 03, 2021 | 10.81 | 10.93 | 10.63 | 10.76 | 10.76 | 289,900 |
Feb 02, 2021 | 10.71 | 10.94 | 10.47 | 10.86 | 10.86 | 220,900 |
Feb 01, 2021 | 10.34 | 10.68 | 10.14 | 10.64 | 10.64 | 198,200 |
Jan 29, 2021 | 10.62 | 10.72 | 10.27 | 10.33 | 10.33 | 207,500 |
Jan 28, 2021 | 10.98 | 11.03 | 10.55 | 10.72 | 10.72 | 218,300 |
Jan 27, 2021 | 10.88 | 11.25 | 10.74 | 10.85 | 10.85 | 282,900 |
Jan 26, 2021 | 11.37 | 11.37 | 10.94 | 11.19 | 11.19 | 262,100 |
Jan 25, 2021 | 11.31 | 11.64 | 10.94 | 11.20 | 11.20 | 260,400 |
Jan 22, 2021 | 11.53 | 11.57 | 11.06 | 11.31 | 11.31 | 274,600 |
Jan 21, 2021 | 11.25 | 11.92 | 11.16 | 11.64 | 11.64 | 586,800 |
Jan 20, 2021 | 10.75 | 11.30 | 10.64 | 11.24 | 11.24 | 737,000 |
Jan 19, 2021 | 9.50 | 10.77 | 9.47 | 10.75 | 10.75 | 1,767,500 |
Jan 15, 2021 | 8.93 | 9.20 | 8.83 | 9.13 | 9.13 | 459,400 |
Jan 14, 2021 | 9.16 | 9.32 | 9.00 | 9.09 | 9.09 | 402,900 |
Jan 13, 2021 | 8.80 | 9.30 | 8.77 | 9.06 | 9.06 | 413,500 |
Jan 12, 2021 | 8.52 | 8.80 | 8.43 | 8.80 | 8.80 | 521,200 |
Jan 11, 2021 | 8.50 | 8.77 | 8.50 | 8.51 | 8.51 | 505,300 |
Jan 08, 2021 | 8.89 | 8.93 | 8.50 | 8.54 | 8.54 | 438,300 |
Jan 07, 2021 | 8.76 | 8.96 | 8.31 | 8.68 | 8.68 | 606,700 |
Jan 06, 2021 | 9.25 | 9.26 | 9.01 | 9.24 | 9.24 | 528,200 |
Jan 05, 2021 | 8.71 | 9.15 | 8.65 | 9.06 | 9.06 | 250,400 |
Jan 04, 2021 | 8.87 | 8.97 | 8.61 | 8.73 | 8.73 | 135,200 |
Dec 31, 2020 | 8.89 | 8.89 | 8.70 | 8.81 | 8.81 | 152,500 |
Dec 30, 2020 | 8.90 | 9.10 | 8.84 | 8.90 | 8.90 | 116,200 |
Dec 29, 2020 | 9.37 | 9.38 | 8.84 | 8.96 | 8.96 | 123,500 |
Dec 28, 2020 | 9.20 | 9.42 | 9.02 | 9.31 | 9.31 | 213,500 |
Dec 24, 2020 | 9.24 | 9.30 | 9.08 | 9.17 | 9.17 | 87,800 |
Dec 23, 2020 | 8.75 | 9.20 | 8.70 | 9.14 | 9.14 | 424,300 |
Dec 22, 2020 | 8.97 | 8.97 | 8.67 | 8.69 | 8.69 | 107,800 |
Dec 21, 2020 | 9.33 | 9.33 | 8.80 | 8.96 | 8.96 | 184,500 |
Dec 18, 2020 | 9.47 | 9.58 | 9.15 | 9.44 | 9.44 | 484,700 |
Dec 17, 2020 | 9.96 | 9.96 | 9.38 | 9.44 | 9.44 | 260,000 |
Dec 16, 2020 | 10.41 | 10.45 | 10.02 | 10.05 | 10.05 | 204,500 |
Dec 15, 2020 | 10.05 | 10.29 | 9.73 | 10.19 | 10.19 | 363,000 |
Dec 14, 2020 | 9.83 | 9.93 | 9.44 | 9.49 | 9.49 | 156,600 |
Dec 11, 2020 | 9.75 | 9.96 | 9.58 | 9.68 | 9.68 | 204,100 |
Dec 10, 2020 | 9.76 | 10.06 | 9.65 | 9.89 | 9.89 | 366,300 |
Dec 09, 2020 | 10.30 | 10.50 | 10.30 | 10.45 | 10.45 | 144,200 |
Dec 08, 2020 | 9.72 | 10.19 | 9.72 | 10.13 | 10.13 | 383,300 |
Dec 07, 2020 | 9.88 | 9.93 | 9.74 | 9.82 | 9.82 | 174,100 |
Dec 04, 2020 | 9.61 | 10.00 | 9.61 | 9.90 | 9.90 | 187,700 |
Dec 03, 2020 | 9.49 | 9.66 | 9.31 | 9.57 | 9.57 | 129,000 |
Dec 02, 2020 | 9.30 | 9.61 | 9.23 | 9.47 | 9.47 | 171,000 |
Dec 01, 2020 | 9.30 | 9.59 | 9.12 | 9.34 | 9.34 | 219,200 |
Nov 30, 2020 | 9.56 | 9.56 | 9.22 | 9.24 | 9.24 | 126,100 |
Nov 27, 2020 | 9.53 | 9.60 | 9.37 | 9.59 | 9.59 | 84,500 |
Nov 25, 2020 | 9.84 | 9.99 | 9.46 | 9.54 | 9.54 | 153,300 |
Nov 24, 2020 | 9.70 | 10.01 | 9.56 | 9.91 | 9.91 | 266,700 |
Nov 23, 2020 | 9.21 | 9.68 | 9.13 | 9.52 | 9.52 | 302,500 |
Nov 20, 2020 | 9.08 | 9.21 | 8.88 | 9.09 | 9.09 | 291,200 |
Nov 19, 2020 | 9.14 | 9.35 | 8.86 | 9.12 | 9.12 | 235,900 |
Nov 18, 2020 | 9.34 | 9.54 | 9.19 | 9.32 | 9.32 | 134,500 |
Nov 17, 2020 | 9.00 | 9.31 | 8.79 | 9.25 | 9.25 | 224,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |