13.86 +0.18 (1.32%)
Pre-Market: 7:08AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 25, 2021 | - | - | - | - | - | - |
Feb 24, 2021 | 14.51 | 14.70 | 13.61 | 13.68 | 13.68 | 278,600 |
Feb 23, 2021 | 15.00 | 15.44 | 13.73 | 14.53 | 14.53 | 504,600 |
Feb 22, 2021 | 14.20 | 14.96 | 14.05 | 14.88 | 14.88 | 337,400 |
Feb 19, 2021 | 13.55 | 14.35 | 13.38 | 13.83 | 13.83 | 236,300 |
Feb 18, 2021 | 13.30 | 13.67 | 12.80 | 13.43 | 13.43 | 144,400 |
Feb 17, 2021 | 13.00 | 13.45 | 12.32 | 13.29 | 13.29 | 194,400 |
Feb 16, 2021 | 14.00 | 14.05 | 13.08 | 13.09 | 13.09 | 277,700 |
Feb 12, 2021 | 13.42 | 14.50 | 13.17 | 13.76 | 13.76 | 420,400 |
Feb 11, 2021 | 12.52 | 13.64 | 12.50 | 13.24 | 13.24 | 428,500 |
Feb 10, 2021 | 12.86 | 13.25 | 12.36 | 12.67 | 12.67 | 267,100 |
Feb 09, 2021 | 13.11 | 13.34 | 12.78 | 12.89 | 12.89 | 370,800 |
Feb 08, 2021 | 11.80 | 13.94 | 11.51 | 13.07 | 13.07 | 1,141,600 |
Feb 05, 2021 | 12.09 | 12.12 | 11.46 | 11.80 | 11.80 | 148,300 |
Feb 04, 2021 | 11.70 | 12.10 | 11.46 | 12.03 | 12.03 | 395,500 |
Feb 03, 2021 | 10.94 | 11.79 | 10.73 | 11.61 | 11.61 | 481,100 |
Feb 02, 2021 | 11.00 | 11.68 | 10.18 | 10.90 | 10.90 | 728,700 |
Feb 01, 2021 | 12.74 | 13.29 | 10.00 | 10.47 | 10.47 | 2,439,400 |
Jan 29, 2021 | 11.25 | 11.30 | 10.60 | 10.86 | 10.86 | 223,300 |
Jan 28, 2021 | 11.49 | 11.69 | 10.92 | 11.22 | 11.22 | 275,900 |
Jan 27, 2021 | 10.97 | 11.43 | 10.50 | 11.22 | 11.22 | 431,300 |
Jan 26, 2021 | 11.44 | 11.48 | 10.56 | 11.11 | 11.11 | 393,100 |
Jan 25, 2021 | 10.84 | 11.14 | 10.50 | 10.66 | 10.66 | 402,400 |
Jan 22, 2021 | 9.74 | 10.44 | 9.42 | 10.40 | 10.40 | 324,000 |
Jan 21, 2021 | 10.20 | 10.30 | 9.67 | 9.74 | 9.74 | 237,300 |
Jan 20, 2021 | 10.25 | 10.93 | 9.90 | 10.14 | 10.14 | 373,200 |
Jan 19, 2021 | 9.96 | 10.48 | 9.95 | 10.21 | 10.21 | 396,700 |
Jan 15, 2021 | 8.75 | 10.29 | 8.57 | 9.70 | 9.70 | 1,033,400 |
Jan 14, 2021 | 8.45 | 8.85 | 8.38 | 8.69 | 8.69 | 180,600 |
Jan 13, 2021 | 8.40 | 8.54 | 8.22 | 8.44 | 8.44 | 156,400 |
Jan 12, 2021 | 8.11 | 8.41 | 7.98 | 8.37 | 8.37 | 323,700 |
Jan 11, 2021 | 7.79 | 8.01 | 7.67 | 7.98 | 7.98 | 164,800 |
Jan 08, 2021 | 7.94 | 8.00 | 7.64 | 7.88 | 7.88 | 187,100 |
Jan 07, 2021 | 7.66 | 7.95 | 7.55 | 7.95 | 7.95 | 198,400 |
Jan 06, 2021 | 7.77 | 7.96 | 7.53 | 7.62 | 7.62 | 268,200 |
Jan 05, 2021 | 7.87 | 8.05 | 7.63 | 7.71 | 7.71 | 270,200 |
Jan 04, 2021 | 7.73 | 8.00 | 7.66 | 7.87 | 7.87 | 255,000 |
Dec 31, 2020 | 7.82 | 7.92 | 7.53 | 7.68 | 7.68 | 264,100 |
Dec 30, 2020 | 7.68 | 8.36 | 7.63 | 7.81 | 7.81 | 501,400 |
Dec 29, 2020 | 8.03 | 8.11 | 7.40 | 7.80 | 7.80 | 513,700 |
Dec 28, 2020 | 8.28 | 8.36 | 8.02 | 8.02 | 8.02 | 197,200 |
Dec 24, 2020 | 8.30 | 8.42 | 8.16 | 8.21 | 8.21 | 74,700 |
Dec 23, 2020 | 8.39 | 8.53 | 8.15 | 8.18 | 8.18 | 271,100 |
Dec 22, 2020 | 8.41 | 8.43 | 7.97 | 8.34 | 8.34 | 282,600 |
Dec 21, 2020 | 8.28 | 8.63 | 8.03 | 8.37 | 8.37 | 340,900 |
Dec 18, 2020 | 8.91 | 8.91 | 8.22 | 8.35 | 8.35 | 704,500 |
Dec 17, 2020 | 9.30 | 9.58 | 8.71 | 8.84 | 8.84 | 660,000 |
Dec 16, 2020 | 8.75 | 9.30 | 8.66 | 9.21 | 9.21 | 263,700 |
Dec 15, 2020 | 8.78 | 8.86 | 8.67 | 8.79 | 8.79 | 84,600 |
Dec 14, 2020 | 9.27 | 9.37 | 8.61 | 8.67 | 8.67 | 133,000 |
Dec 11, 2020 | 9.19 | 9.59 | 9.15 | 9.23 | 9.23 | 125,300 |
Dec 10, 2020 | 9.00 | 9.36 | 8.88 | 9.27 | 9.27 | 77,400 |
Dec 09, 2020 | 9.69 | 9.73 | 8.70 | 9.00 | 9.00 | 256,300 |
Dec 08, 2020 | 9.19 | 9.60 | 9.03 | 9.56 | 9.56 | 176,300 |
Dec 07, 2020 | 9.13 | 9.27 | 9.01 | 9.15 | 9.15 | 198,700 |
Dec 04, 2020 | 8.91 | 9.10 | 8.85 | 9.06 | 9.06 | 76,800 |
Dec 03, 2020 | 8.64 | 9.08 | 8.51 | 8.92 | 8.92 | 169,100 |
Dec 02, 2020 | 8.40 | 8.62 | 8.00 | 8.51 | 8.51 | 138,400 |
Dec 01, 2020 | 9.21 | 9.21 | 8.42 | 8.53 | 8.53 | 205,200 |
Nov 30, 2020 | 8.72 | 9.29 | 8.26 | 9.18 | 9.18 | 256,500 |
Nov 27, 2020 | 8.29 | 8.63 | 8.20 | 8.60 | 8.60 | 85,300 |
Nov 25, 2020 | 8.04 | 8.35 | 7.97 | 8.25 | 8.25 | 123,200 |
Nov 24, 2020 | 7.88 | 8.07 | 7.86 | 8.05 | 8.05 | 80,800 |
Nov 23, 2020 | 7.99 | 8.11 | 7.82 | 7.85 | 7.85 | 152,200 |
Nov 20, 2020 | 7.72 | 7.92 | 7.62 | 7.89 | 7.89 | 85,600 |
Nov 19, 2020 | 7.58 | 7.83 | 7.48 | 7.77 | 7.77 | 77,600 |
Nov 18, 2020 | 7.50 | 7.88 | 7.43 | 7.59 | 7.59 | 188,900 |
Nov 17, 2020 | 7.26 | 7.46 | 7.16 | 7.30 | 7.30 | 170,700 |
Nov 16, 2020 | 7.45 | 7.85 | 7.26 | 7.32 | 7.32 | 248,500 |
Nov 13, 2020 | 7.54 | 7.73 | 7.33 | 7.39 | 7.39 | 235,600 |
Nov 12, 2020 | 8.80 | 8.90 | 7.15 | 7.30 | 7.30 | 831,600 |
Nov 11, 2020 | 8.44 | 9.09 | 8.25 | 8.89 | 8.89 | 408,000 |
Nov 10, 2020 | 8.35 | 8.54 | 8.17 | 8.40 | 8.40 | 88,100 |
Nov 09, 2020 | 8.39 | 8.70 | 8.21 | 8.35 | 8.35 | 208,300 |
Nov 06, 2020 | 8.36 | 8.38 | 8.10 | 8.16 | 8.16 | 72,500 |
Nov 05, 2020 | 8.20 | 8.54 | 7.92 | 8.41 | 8.41 | 295,300 |
Nov 04, 2020 | 7.45 | 8.20 | 7.45 | 8.08 | 8.08 | 276,100 |
Nov 03, 2020 | 7.17 | 7.50 | 7.15 | 7.43 | 7.43 | 147,600 |
Nov 02, 2020 | 7.26 | 7.54 | 6.95 | 7.12 | 7.12 | 207,700 |
Oct 30, 2020 | 7.39 | 7.39 | 6.81 | 7.16 | 7.16 | 285,200 |
Oct 29, 2020 | 7.45 | 7.48 | 7.01 | 7.40 | 7.40 | 157,200 |
Oct 28, 2020 | 8.00 | 8.00 | 7.39 | 7.45 | 7.45 | 260,300 |
Oct 27, 2020 | 8.26 | 8.35 | 7.86 | 8.06 | 8.06 | 128,200 |
Oct 26, 2020 | 8.89 | 8.89 | 7.86 | 8.16 | 8.16 | 264,800 |
Oct 23, 2020 | 8.98 | 8.98 | 8.60 | 8.89 | 8.89 | 230,100 |
Oct 22, 2020 | 8.52 | 8.95 | 8.33 | 8.92 | 8.92 | 218,500 |
Oct 21, 2020 | 8.56 | 8.82 | 8.39 | 8.55 | 8.55 | 93,300 |
Oct 20, 2020 | 8.72 | 8.82 | 8.34 | 8.63 | 8.63 | 254,900 |
Oct 19, 2020 | 8.02 | 9.49 | 7.98 | 8.76 | 8.76 | 950,900 |
Oct 16, 2020 | 8.12 | 8.25 | 8.01 | 8.06 | 8.06 | 59,700 |
Oct 15, 2020 | 7.88 | 8.27 | 7.87 | 8.18 | 8.18 | 97,800 |
Oct 14, 2020 | 8.30 | 8.30 | 7.92 | 8.01 | 8.01 | 131,900 |
Oct 13, 2020 | 8.06 | 8.47 | 7.99 | 8.25 | 8.25 | 179,800 |
Oct 12, 2020 | 8.24 | 8.28 | 7.88 | 8.04 | 8.04 | 150,400 |
Oct 09, 2020 | 7.85 | 8.28 | 7.81 | 8.22 | 8.22 | 179,600 |
Oct 08, 2020 | 8.34 | 8.43 | 7.83 | 7.97 | 7.97 | 179,400 |
Oct 07, 2020 | 7.74 | 8.25 | 7.60 | 8.22 | 8.22 | 421,700 |
Oct 06, 2020 | 7.81 | 7.83 | 7.50 | 7.66 | 7.66 | 88,500 |
Oct 05, 2020 | 7.39 | 7.81 | 7.38 | 7.72 | 7.72 | 120,900 |
Oct 02, 2020 | 7.42 | 7.51 | 7.30 | 7.36 | 7.36 | 98,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |