17.37 +0.08 (0.46%)
After hours: 4:00PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 02, 2021 | 17.48 | 17.61 | 17.01 | 17.37 | 17.37 | 34,005 |
Mar 01, 2021 | 17.45 | 17.62 | 17.42 | 17.55 | 17.55 | 35,000 |
Mar 01, 2021 | 0.1 Dividend | |||||
Feb 26, 2021 | 17.09 | 17.51 | 16.90 | 17.25 | 17.15 | 31,000 |
Feb 25, 2021 | 17.46 | 17.46 | 16.83 | 17.00 | 16.90 | 22,200 |
Feb 24, 2021 | 17.05 | 17.68 | 16.99 | 17.48 | 17.38 | 35,600 |
Feb 23, 2021 | 16.89 | 17.19 | 16.44 | 17.14 | 17.04 | 48,100 |
Feb 22, 2021 | 16.78 | 17.29 | 16.53 | 17.01 | 16.91 | 52,300 |
Feb 19, 2021 | 16.94 | 17.15 | 16.85 | 17.03 | 16.93 | 22,000 |
Feb 18, 2021 | 16.65 | 17.15 | 16.52 | 17.00 | 16.90 | 46,900 |
Feb 17, 2021 | 17.05 | 17.17 | 16.56 | 17.02 | 16.92 | 21,000 |
Feb 16, 2021 | 16.75 | 17.39 | 16.51 | 17.05 | 16.95 | 46,200 |
Feb 12, 2021 | 16.52 | 16.99 | 16.35 | 16.75 | 16.65 | 31,600 |
Feb 11, 2021 | 15.35 | 17.08 | 14.82 | 17.00 | 16.90 | 199,000 |
Feb 10, 2021 | 14.15 | 14.72 | 14.00 | 14.37 | 14.29 | 60,400 |
Feb 09, 2021 | 13.50 | 14.51 | 13.42 | 14.20 | 14.12 | 48,600 |
Feb 08, 2021 | 13.48 | 13.73 | 13.28 | 13.61 | 13.53 | 28,100 |
Feb 05, 2021 | 13.35 | 13.47 | 13.25 | 13.47 | 13.39 | 33,600 |
Feb 04, 2021 | 12.50 | 13.20 | 12.45 | 13.02 | 12.94 | 41,100 |
Feb 03, 2021 | 12.00 | 12.61 | 11.97 | 12.46 | 12.39 | 38,200 |
Feb 02, 2021 | 12.14 | 12.14 | 11.85 | 12.00 | 11.93 | 39,400 |
Feb 01, 2021 | 11.71 | 12.32 | 11.65 | 12.00 | 11.93 | 41,400 |
Jan 29, 2021 | 11.83 | 11.98 | 11.36 | 11.84 | 11.77 | 25,100 |
Jan 28, 2021 | 12.10 | 12.28 | 11.78 | 11.89 | 11.82 | 23,500 |
Jan 27, 2021 | 12.18 | 12.33 | 11.70 | 12.08 | 12.01 | 44,400 |
Jan 26, 2021 | 12.49 | 13.69 | 12.30 | 12.46 | 12.39 | 25,200 |
Jan 25, 2021 | 12.39 | 13.14 | 12.14 | 12.52 | 12.45 | 30,000 |
Jan 22, 2021 | 12.80 | 12.93 | 12.15 | 12.39 | 12.32 | 106,000 |
Jan 21, 2021 | 12.93 | 13.04 | 12.77 | 12.88 | 12.81 | 25,000 |
Jan 20, 2021 | 12.85 | 13.17 | 12.35 | 12.80 | 12.73 | 25,300 |
Jan 19, 2021 | 13.81 | 14.39 | 12.67 | 12.83 | 12.76 | 36,000 |
Jan 15, 2021 | 14.14 | 14.40 | 13.56 | 13.66 | 13.58 | 22,700 |
Jan 14, 2021 | 14.32 | 14.58 | 14.32 | 14.41 | 14.33 | 13,000 |
Jan 13, 2021 | 14.49 | 14.54 | 14.15 | 14.16 | 14.08 | 21,900 |
Jan 12, 2021 | 14.44 | 14.74 | 14.22 | 14.43 | 14.35 | 21,000 |
Jan 11, 2021 | 14.75 | 14.75 | 14.25 | 14.29 | 14.21 | 15,500 |
Jan 08, 2021 | 15.26 | 15.26 | 14.42 | 14.83 | 14.74 | 20,300 |
Jan 07, 2021 | 15.57 | 15.69 | 14.74 | 15.00 | 14.91 | 18,400 |
Jan 06, 2021 | 14.87 | 15.59 | 14.80 | 15.38 | 15.29 | 35,400 |
Jan 05, 2021 | 14.97 | 14.97 | 14.28 | 14.40 | 14.32 | 21,000 |
Jan 04, 2021 | 14.54 | 14.54 | 13.83 | 14.27 | 14.19 | 28,700 |
Dec 31, 2020 | 15.20 | 15.20 | 14.50 | 14.50 | 14.42 | 26,400 |
Dec 30, 2020 | 14.04 | 15.30 | 14.04 | 15.21 | 15.12 | 35,600 |
Dec 29, 2020 | 13.80 | 14.14 | 13.59 | 14.06 | 13.98 | 34,700 |
Dec 28, 2020 | 13.50 | 13.90 | 13.30 | 13.73 | 13.65 | 35,000 |
Dec 24, 2020 | 13.71 | 13.77 | 13.30 | 13.36 | 13.28 | 5,200 |
Dec 23, 2020 | 13.05 | 13.85 | 13.04 | 13.76 | 13.68 | 26,000 |
Dec 22, 2020 | 12.59 | 13.29 | 12.53 | 12.88 | 12.81 | 28,900 |
Dec 21, 2020 | 12.02 | 12.70 | 11.91 | 12.69 | 12.62 | 31,100 |
Dec 18, 2020 | 12.92 | 13.21 | 11.93 | 12.15 | 12.08 | 83,400 |
Dec 17, 2020 | 12.78 | 12.99 | 12.60 | 12.77 | 12.70 | 18,300 |
Dec 16, 2020 | 13.09 | 13.11 | 12.62 | 12.62 | 12.55 | 13,100 |
Dec 15, 2020 | 12.90 | 13.22 | 12.60 | 12.89 | 12.82 | 22,300 |
Dec 14, 2020 | 13.18 | 13.18 | 12.63 | 12.93 | 12.86 | 16,600 |
Dec 11, 2020 | 13.03 | 13.33 | 12.78 | 12.90 | 12.83 | 28,200 |
Dec 10, 2020 | 13.00 | 13.39 | 13.00 | 13.10 | 13.02 | 15,700 |
Dec 09, 2020 | 13.45 | 13.45 | 12.95 | 13.00 | 12.92 | 39,400 |
Dec 08, 2020 | 12.80 | 13.59 | 12.80 | 13.47 | 13.39 | 33,900 |
Dec 07, 2020 | 13.45 | 13.50 | 12.88 | 13.00 | 12.92 | 32,500 |
Dec 04, 2020 | 13.29 | 13.75 | 13.29 | 13.53 | 13.45 | 25,100 |
Dec 03, 2020 | 13.25 | 13.55 | 13.19 | 13.29 | 13.21 | 28,200 |
Dec 02, 2020 | 12.38 | 12.88 | 12.05 | 12.60 | 12.53 | 20,300 |
Dec 01, 2020 | 12.50 | 12.75 | 12.26 | 12.66 | 12.59 | 35,900 |
Nov 30, 2020 | 13.16 | 13.16 | 11.91 | 11.92 | 11.85 | 44,900 |
Nov 27, 2020 | 13.54 | 13.67 | 13.14 | 13.31 | 13.23 | 8,300 |
Nov 25, 2020 | 13.65 | 13.65 | 12.78 | 13.54 | 13.46 | 26,400 |
Nov 24, 2020 | 13.42 | 14.14 | 13.42 | 13.77 | 13.69 | 39,300 |
Nov 23, 2020 | 12.81 | 13.20 | 12.51 | 13.08 | 13.00 | 28,900 |
Nov 20, 2020 | 12.20 | 12.82 | 12.14 | 12.67 | 12.60 | 26,700 |
Nov 19, 2020 | 12.48 | 12.65 | 12.17 | 12.40 | 12.33 | 20,500 |
Nov 18, 2020 | 12.70 | 13.49 | 12.42 | 12.42 | 12.35 | 35,600 |
Nov 17, 2020 | 11.91 | 12.73 | 11.75 | 12.65 | 12.58 | 34,800 |
Nov 16, 2020 | 11.65 | 12.08 | 11.50 | 11.95 | 11.88 | 37,500 |
Nov 13, 2020 | 10.89 | 11.64 | 10.84 | 11.32 | 11.25 | 34,000 |
Nov 12, 2020 | 11.68 | 11.75 | 10.75 | 10.80 | 10.74 | 31,900 |
Nov 11, 2020 | 11.49 | 11.77 | 11.35 | 11.73 | 11.66 | 48,700 |
Nov 10, 2020 | 11.10 | 11.63 | 11.10 | 11.59 | 11.52 | 30,400 |
Nov 09, 2020 | 10.86 | 11.40 | 10.72 | 11.08 | 11.02 | 50,000 |
Nov 06, 2020 | 10.47 | 10.54 | 10.20 | 10.22 | 10.16 | 23,300 |
Nov 05, 2020 | 10.30 | 10.58 | 10.12 | 10.51 | 10.45 | 124,300 |
Nov 04, 2020 | 10.09 | 10.39 | 10.09 | 10.34 | 10.28 | 14,800 |
Nov 03, 2020 | 10.26 | 10.48 | 10.04 | 10.28 | 10.22 | 43,600 |
Nov 02, 2020 | 9.77 | 10.32 | 9.65 | 10.19 | 10.13 | 33,300 |
Oct 30, 2020 | 9.97 | 10.03 | 9.42 | 9.66 | 9.60 | 39,100 |
Oct 29, 2020 | 9.76 | 10.50 | 9.76 | 10.01 | 9.95 | 41,400 |
Oct 28, 2020 | 10.20 | 10.20 | 9.65 | 9.77 | 9.71 | 44,600 |
Oct 27, 2020 | 10.32 | 10.40 | 10.20 | 10.30 | 10.24 | 14,300 |
Oct 26, 2020 | 11.18 | 11.18 | 10.08 | 10.33 | 10.27 | 45,200 |
Oct 23, 2020 | 11.29 | 11.65 | 11.02 | 11.26 | 11.19 | 66,300 |
Oct 22, 2020 | 11.15 | 11.37 | 10.85 | 11.14 | 11.08 | 18,000 |
Oct 21, 2020 | 11.33 | 11.33 | 10.67 | 11.10 | 11.04 | 19,600 |
Oct 20, 2020 | 11.20 | 11.41 | 10.99 | 11.06 | 11.00 | 49,000 |
Oct 19, 2020 | 11.45 | 11.62 | 11.00 | 11.04 | 10.98 | 28,200 |
Oct 16, 2020 | 11.37 | 11.67 | 11.21 | 11.50 | 11.43 | 10,700 |
Oct 15, 2020 | 11.25 | 11.54 | 11.21 | 11.46 | 11.39 | 16,400 |
Oct 14, 2020 | 11.40 | 11.68 | 11.40 | 11.44 | 11.37 | 7,500 |
Oct 13, 2020 | 11.73 | 11.83 | 11.50 | 11.50 | 11.43 | 18,200 |
Oct 12, 2020 | 11.78 | 12.04 | 11.55 | 11.90 | 11.83 | 15,500 |
Oct 09, 2020 | 11.98 | 12.03 | 11.51 | 11.69 | 11.62 | 32,700 |
Oct 08, 2020 | 11.70 | 12.10 | 11.41 | 11.98 | 11.91 | 28,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |