17.22 -0.19 (-1.09%)
After hours: 7:55PM EDT
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 13, 2021 | 17.57 | 17.68 | 16.74 | 17.41 | 17.41 | 212,488 |
Apr 12, 2021 | 18.39 | 18.73 | 17.66 | 17.78 | 17.78 | 175,600 |
Apr 09, 2021 | 17.87 | 18.28 | 17.78 | 18.12 | 18.12 | 167,400 |
Apr 08, 2021 | 17.85 | 18.02 | 17.02 | 17.82 | 17.82 | 173,200 |
Apr 07, 2021 | 18.46 | 18.79 | 17.75 | 17.87 | 17.87 | 186,500 |
Apr 06, 2021 | 20.25 | 20.61 | 17.64 | 18.30 | 18.30 | 336,000 |
Apr 05, 2021 | 21.15 | 21.89 | 19.72 | 20.50 | 20.50 | 400,000 |
Apr 01, 2021 | 19.45 | 21.24 | 19.30 | 20.78 | 20.78 | 448,600 |
Mar 31, 2021 | 18.85 | 20.05 | 18.49 | 19.11 | 19.11 | 395,700 |
Mar 30, 2021 | 16.97 | 18.85 | 16.59 | 18.56 | 18.56 | 332,100 |
Mar 29, 2021 | 16.00 | 16.79 | 15.82 | 16.38 | 16.38 | 206,600 |
Mar 26, 2021 | 15.43 | 15.95 | 15.23 | 15.80 | 15.80 | 110,200 |
Mar 25, 2021 | 15.49 | 15.77 | 14.66 | 15.40 | 15.40 | 167,800 |
Mar 24, 2021 | 16.61 | 17.23 | 15.31 | 15.44 | 15.44 | 174,500 |
Mar 23, 2021 | 18.35 | 19.10 | 15.44 | 15.89 | 15.89 | 529,100 |
Mar 22, 2021 | 16.71 | 18.27 | 16.50 | 18.09 | 18.09 | 385,900 |
Mar 19, 2021 | 16.00 | 16.84 | 15.20 | 16.28 | 16.28 | 217,800 |
Mar 18, 2021 | 15.73 | 16.50 | 15.65 | 15.90 | 15.90 | 197,900 |
Mar 17, 2021 | 15.39 | 15.71 | 15.01 | 15.61 | 15.61 | 79,800 |
Mar 16, 2021 | 15.30 | 15.57 | 15.00 | 15.36 | 15.36 | 123,800 |
Mar 15, 2021 | 14.66 | 15.63 | 14.66 | 15.30 | 15.30 | 217,000 |
Mar 12, 2021 | 15.64 | 15.99 | 15.15 | 15.81 | 15.81 | 135,800 |
Mar 11, 2021 | 16.17 | 16.23 | 15.50 | 15.68 | 15.68 | 134,200 |
Mar 10, 2021 | 15.55 | 15.85 | 15.03 | 15.80 | 15.80 | 91,500 |
Mar 09, 2021 | 15.87 | 16.17 | 15.05 | 15.55 | 15.55 | 132,100 |
Mar 08, 2021 | 15.38 | 16.20 | 15.00 | 15.78 | 15.78 | 188,700 |
Mar 05, 2021 | 14.70 | 15.88 | 14.00 | 15.00 | 15.00 | 177,400 |
Mar 04, 2021 | 16.69 | 16.93 | 14.30 | 15.00 | 15.00 | 314,200 |
Mar 03, 2021 | 16.14 | 17.14 | 15.92 | 16.50 | 16.50 | 240,100 |
Mar 02, 2021 | 16.18 | 16.31 | 15.38 | 15.64 | 15.64 | 230,300 |
Mar 01, 2021 | 15.04 | 15.79 | 14.69 | 15.62 | 15.62 | 360,600 |
Feb 26, 2021 | 14.11 | 14.43 | 13.51 | 13.90 | 13.90 | 93,200 |
Feb 25, 2021 | 13.69 | 13.90 | 13.22 | 13.90 | 13.90 | 108,800 |
Feb 24, 2021 | 13.86 | 14.54 | 13.61 | 13.61 | 13.61 | 71,800 |
Feb 23, 2021 | 14.50 | 14.73 | 13.29 | 13.67 | 13.67 | 151,000 |
Feb 22, 2021 | 15.23 | 15.64 | 14.47 | 14.60 | 14.60 | 155,800 |
Feb 19, 2021 | 14.64 | 15.38 | 14.55 | 14.84 | 14.84 | 109,300 |
Feb 18, 2021 | 14.32 | 14.92 | 14.05 | 14.54 | 14.54 | 71,900 |
Feb 17, 2021 | 15.00 | 15.00 | 13.87 | 14.22 | 14.22 | 108,000 |
Feb 16, 2021 | 14.67 | 15.51 | 14.52 | 15.00 | 15.00 | 336,300 |
Feb 12, 2021 | 13.21 | 14.14 | 13.02 | 13.83 | 13.83 | 156,900 |
Feb 11, 2021 | 13.00 | 13.37 | 12.60 | 13.13 | 13.13 | 197,100 |
Feb 10, 2021 | 13.20 | 13.35 | 12.30 | 12.80 | 12.80 | 192,600 |
Feb 09, 2021 | 12.68 | 13.24 | 12.11 | 13.12 | 13.12 | 170,000 |
Feb 08, 2021 | 11.34 | 12.74 | 11.34 | 12.51 | 12.51 | 196,500 |
Feb 05, 2021 | 12.04 | 12.32 | 10.91 | 11.24 | 11.24 | 315,200 |
Feb 04, 2021 | 11.60 | 11.66 | 11.11 | 11.47 | 11.47 | 79,500 |
Feb 03, 2021 | 11.34 | 11.60 | 10.76 | 11.03 | 11.03 | 58,700 |
Feb 02, 2021 | 10.68 | 11.36 | 10.55 | 11.29 | 11.29 | 77,000 |
Feb 01, 2021 | 10.22 | 10.76 | 10.12 | 10.60 | 10.60 | 41,900 |
Jan 29, 2021 | 10.44 | 10.53 | 10.11 | 10.31 | 10.31 | 42,800 |
Jan 28, 2021 | 10.50 | 10.88 | 10.00 | 10.45 | 10.45 | 52,400 |
Jan 27, 2021 | 11.40 | 11.40 | 10.57 | 10.75 | 10.75 | 82,300 |
Jan 26, 2021 | 11.99 | 11.99 | 11.21 | 11.57 | 11.57 | 74,600 |
Jan 25, 2021 | 11.19 | 11.65 | 11.00 | 11.60 | 11.60 | 61,000 |
Jan 22, 2021 | 11.38 | 11.38 | 10.68 | 11.05 | 11.05 | 98,100 |
Jan 21, 2021 | 11.23 | 11.87 | 11.17 | 11.38 | 11.38 | 159,000 |
Jan 20, 2021 | 10.53 | 11.31 | 10.26 | 11.02 | 11.02 | 101,300 |
Jan 19, 2021 | 9.85 | 10.82 | 9.61 | 10.36 | 10.36 | 143,700 |
Jan 15, 2021 | 9.41 | 9.69 | 9.20 | 9.53 | 9.53 | 38,100 |
Jan 14, 2021 | 9.11 | 9.65 | 9.01 | 9.45 | 9.45 | 42,300 |
Jan 13, 2021 | 9.11 | 9.16 | 8.82 | 9.02 | 9.02 | 30,600 |
Jan 12, 2021 | 9.01 | 9.23 | 8.84 | 9.09 | 9.09 | 39,100 |
Jan 11, 2021 | 9.52 | 9.78 | 8.85 | 8.94 | 8.94 | 82,500 |
Jan 08, 2021 | 9.40 | 9.68 | 9.37 | 9.68 | 9.68 | 32,700 |
Jan 07, 2021 | 9.22 | 9.45 | 9.14 | 9.40 | 9.40 | 41,500 |
Jan 06, 2021 | 8.87 | 9.36 | 8.86 | 9.04 | 9.04 | 45,600 |
Jan 05, 2021 | 8.62 | 9.00 | 8.46 | 8.87 | 8.87 | 47,900 |
Jan 04, 2021 | 9.05 | 9.05 | 8.35 | 8.69 | 8.69 | 33,600 |
Dec 31, 2020 | 8.64 | 9.10 | 8.40 | 8.93 | 8.93 | 55,200 |
Dec 30, 2020 | 8.69 | 8.76 | 8.52 | 8.63 | 8.63 | 27,100 |
Dec 29, 2020 | 8.44 | 8.67 | 8.38 | 8.64 | 8.64 | 39,500 |
Dec 28, 2020 | 8.58 | 8.85 | 8.41 | 8.45 | 8.45 | 36,800 |
Dec 24, 2020 | 8.54 | 8.77 | 8.41 | 8.58 | 8.58 | 10,500 |
Dec 23, 2020 | 8.80 | 8.97 | 8.52 | 8.52 | 8.52 | 40,900 |
Dec 22, 2020 | 8.73 | 9.26 | 8.62 | 8.82 | 8.82 | 49,500 |
Dec 21, 2020 | 8.75 | 8.90 | 8.60 | 8.60 | 8.60 | 22,400 |
Dec 18, 2020 | 9.24 | 9.30 | 8.67 | 8.80 | 8.80 | 54,400 |
Dec 17, 2020 | 9.13 | 9.32 | 8.93 | 9.32 | 9.32 | 25,500 |
Dec 16, 2020 | 9.21 | 9.41 | 8.98 | 8.99 | 8.99 | 51,600 |
Dec 15, 2020 | 9.03 | 9.17 | 8.75 | 9.17 | 9.17 | 40,900 |
Dec 14, 2020 | 9.29 | 9.49 | 8.81 | 8.97 | 8.97 | 38,600 |
Dec 11, 2020 | 9.17 | 9.44 | 9.03 | 9.19 | 9.19 | 60,000 |
Dec 10, 2020 | 9.22 | 9.46 | 9.00 | 9.32 | 9.32 | 30,300 |
Dec 09, 2020 | 9.47 | 9.47 | 8.94 | 9.26 | 9.26 | 50,000 |
Dec 08, 2020 | 8.85 | 9.50 | 8.69 | 9.38 | 9.38 | 90,300 |
Dec 07, 2020 | 8.82 | 8.97 | 8.34 | 8.96 | 8.96 | 106,900 |
Dec 04, 2020 | 8.74 | 9.00 | 8.30 | 8.82 | 8.82 | 103,700 |
Dec 03, 2020 | 9.26 | 9.34 | 8.45 | 8.68 | 8.68 | 76,500 |
Dec 02, 2020 | 9.41 | 9.48 | 8.94 | 9.21 | 9.21 | 40,000 |
Dec 01, 2020 | 8.91 | 9.48 | 8.70 | 9.31 | 9.31 | 44,800 |
Nov 30, 2020 | 9.28 | 9.28 | 8.72 | 8.86 | 8.86 | 46,700 |
Nov 27, 2020 | 9.06 | 9.29 | 9.01 | 9.28 | 9.28 | 25,200 |
Nov 25, 2020 | 9.29 | 9.30 | 8.86 | 8.94 | 8.94 | 52,800 |
Nov 24, 2020 | 9.26 | 9.65 | 9.06 | 9.20 | 9.20 | 65,400 |
Nov 23, 2020 | 9.92 | 9.93 | 8.90 | 9.12 | 9.12 | 130,800 |
Nov 20, 2020 | 9.85 | 9.89 | 9.51 | 9.67 | 9.67 | 20,100 |
Nov 19, 2020 | 9.87 | 9.97 | 9.41 | 9.78 | 9.78 | 23,300 |
Nov 18, 2020 | 10.17 | 10.42 | 9.81 | 9.95 | 9.95 | 36,100 |
Nov 17, 2020 | 10.07 | 10.49 | 10.02 | 10.07 | 10.07 | 65,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |