15.11 -0.13 (-0.85%)
After hours: 4:44PM EST
Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Mar 2021 | 14.68 | 15.53 | 14.67 | 15.24 | 15.24 | 10,430,795 |
02 Mar 2021 | 14.30 | 14.75 | 14.14 | 14.63 | 14.63 | 6,721,600 |
01 Mar 2021 | 15.05 | 15.22 | 14.38 | 14.44 | 14.44 | 8,314,000 |
26 Feb 2021 | 14.05 | 14.72 | 13.75 | 14.69 | 14.69 | 9,114,800 |
25 Feb 2021 | 15.39 | 15.49 | 13.82 | 13.86 | 13.86 | 12,791,600 |
24 Feb 2021 | 14.86 | 15.44 | 14.68 | 15.28 | 15.28 | 7,682,700 |
23 Feb 2021 | 14.65 | 14.95 | 13.52 | 14.80 | 14.80 | 9,072,000 |
22 Feb 2021 | 14.66 | 15.13 | 14.29 | 14.78 | 14.78 | 13,983,100 |
19 Feb 2021 | 13.09 | 14.81 | 13.08 | 14.75 | 14.75 | 22,775,900 |
18 Feb 2021 | 11.90 | 12.88 | 11.84 | 12.72 | 12.72 | 17,006,400 |
17 Feb 2021 | 11.40 | 12.14 | 11.29 | 12.08 | 12.08 | 9,585,700 |
16 Feb 2021 | 11.52 | 11.89 | 11.38 | 11.54 | 11.54 | 12,669,600 |
12 Feb 2021 | 11.99 | 12.05 | 11.74 | 11.81 | 11.81 | 15,968,600 |
11 Feb 2021 | 12.25 | 12.37 | 11.88 | 11.99 | 11.99 | 6,581,600 |
10 Feb 2021 | 12.43 | 12.60 | 12.17 | 12.22 | 12.22 | 6,654,500 |
09 Feb 2021 | 12.70 | 12.70 | 12.31 | 12.33 | 12.33 | 4,716,400 |
08 Feb 2021 | 12.62 | 12.85 | 12.45 | 12.68 | 12.68 | 6,577,500 |
05 Feb 2021 | 13.09 | 13.10 | 12.47 | 12.53 | 12.53 | 6,772,200 |
04 Feb 2021 | 12.53 | 12.91 | 12.45 | 12.82 | 12.82 | 6,596,900 |
03 Feb 2021 | 11.94 | 12.59 | 11.73 | 12.43 | 12.43 | 8,763,500 |
02 Feb 2021 | 11.48 | 11.87 | 11.31 | 11.81 | 11.81 | 6,986,000 |
01 Feb 2021 | 10.95 | 11.31 | 10.74 | 11.28 | 11.28 | 5,165,500 |
29 Jan 2021 | 11.33 | 11.40 | 10.55 | 10.78 | 10.78 | 8,528,400 |
28 Jan 2021 | 11.49 | 11.64 | 11.28 | 11.30 | 11.30 | 8,071,600 |
27 Jan 2021 | 11.01 | 11.37 | 10.37 | 11.01 | 11.01 | 8,655,600 |
26 Jan 2021 | 11.85 | 11.87 | 11.27 | 11.27 | 11.27 | 7,975,700 |
25 Jan 2021 | 11.91 | 11.94 | 11.19 | 11.72 | 11.72 | 6,976,700 |
22 Jan 2021 | 11.91 | 12.15 | 11.73 | 12.02 | 12.02 | 5,396,300 |
21 Jan 2021 | 12.44 | 12.55 | 12.01 | 12.19 | 12.19 | 4,076,400 |
20 Jan 2021 | 12.23 | 12.56 | 12.19 | 12.42 | 12.42 | 5,519,500 |
19 Jan 2021 | 11.94 | 12.36 | 11.73 | 12.22 | 12.22 | 6,153,200 |
15 Jan 2021 | 12.38 | 12.40 | 11.58 | 11.59 | 11.59 | 7,402,100 |
14 Jan 2021 | 12.37 | 12.69 | 12.31 | 12.49 | 12.49 | 6,858,500 |
13 Jan 2021 | 12.33 | 12.50 | 11.95 | 12.15 | 12.15 | 6,376,700 |
12 Jan 2021 | 12.84 | 12.84 | 12.12 | 12.52 | 12.52 | 5,773,500 |
11 Jan 2021 | 12.19 | 13.11 | 12.08 | 12.55 | 12.55 | 8,467,700 |
08 Jan 2021 | 12.54 | 12.88 | 12.35 | 12.57 | 12.57 | 8,257,400 |
07 Jan 2021 | 12.35 | 12.58 | 12.04 | 12.41 | 12.41 | 6,693,300 |
06 Jan 2021 | 12.17 | 12.42 | 11.77 | 12.20 | 12.20 | 11,099,300 |
05 Jan 2021 | 11.20 | 12.10 | 11.18 | 11.99 | 11.99 | 7,852,600 |
04 Jan 2021 | 12.23 | 12.29 | 11.04 | 11.21 | 11.21 | 8,810,700 |
31 Dec 2020 | 12.00 | 12.11 | 11.72 | 12.02 | 12.02 | 4,915,400 |
30 Dec 2020 | 11.85 | 12.36 | 11.77 | 12.09 | 12.09 | 6,616,600 |
29 Dec 2020 | 12.00 | 12.01 | 11.57 | 11.77 | 11.77 | 4,302,000 |
28 Dec 2020 | 11.54 | 12.20 | 11.48 | 11.89 | 11.89 | 6,118,500 |
24 Dec 2020 | 11.47 | 11.49 | 11.16 | 11.36 | 11.36 | 2,454,100 |
23 Dec 2020 | 11.15 | 11.55 | 11.13 | 11.44 | 11.44 | 4,006,700 |
22 Dec 2020 | 11.74 | 11.88 | 11.00 | 11.10 | 11.10 | 7,138,100 |
21 Dec 2020 | 11.11 | 11.63 | 10.82 | 11.63 | 11.63 | 10,697,000 |
18 Dec 2020 | 11.68 | 11.69 | 11.29 | 11.50 | 11.50 | 10,637,100 |
17 Dec 2020 | 11.75 | 12.09 | 11.53 | 11.65 | 11.65 | 9,403,700 |
16 Dec 2020 | 11.34 | 11.47 | 11.11 | 11.32 | 11.32 | 6,282,400 |
15 Dec 2020 | 10.75 | 11.11 | 10.56 | 11.03 | 11.03 | 7,786,300 |
14 Dec 2020 | 11.38 | 11.40 | 10.63 | 10.69 | 10.69 | 9,675,000 |
11 Dec 2020 | 11.75 | 11.80 | 10.85 | 10.97 | 10.97 | 11,723,500 |
10 Dec 2020 | 11.69 | 12.20 | 11.64 | 11.81 | 11.81 | 8,956,200 |
09 Dec 2020 | 12.27 | 12.38 | 11.81 | 11.88 | 11.88 | 9,508,100 |
08 Dec 2020 | 12.09 | 12.34 | 12.04 | 12.11 | 12.11 | 5,222,500 |
07 Dec 2020 | 12.42 | 12.57 | 12.14 | 12.15 | 12.15 | 11,618,700 |
04 Dec 2020 | 12.17 | 12.48 | 11.97 | 12.40 | 12.40 | 18,017,400 |
03 Dec 2020 | 11.75 | 12.46 | 11.70 | 12.04 | 12.04 | 13,002,600 |
02 Dec 2020 | 10.99 | 11.60 | 10.81 | 11.56 | 11.56 | 10,293,800 |
01 Dec 2020 | 11.70 | 11.73 | 11.04 | 11.09 | 11.09 | 7,586,000 |
30 Nov 2020 | 11.80 | 11.86 | 11.24 | 11.25 | 11.25 | 13,225,600 |
27 Nov 2020 | 11.68 | 11.76 | 11.54 | 11.70 | 11.70 | 4,870,000 |
25 Nov 2020 | 11.26 | 11.72 | 11.05 | 11.56 | 11.56 | 17,544,300 |
24 Nov 2020 | 11.25 | 11.53 | 10.95 | 11.25 | 11.25 | 19,298,800 |
23 Nov 2020 | 10.32 | 10.70 | 10.05 | 10.66 | 10.66 | 9,082,300 |
20 Nov 2020 | 10.26 | 10.29 | 9.95 | 10.00 | 10.00 | 3,925,100 |
19 Nov 2020 | 9.84 | 10.31 | 9.75 | 10.23 | 10.23 | 8,169,200 |
18 Nov 2020 | 10.06 | 10.35 | 9.85 | 9.87 | 9.87 | 14,562,500 |
17 Nov 2020 | 9.63 | 10.02 | 9.56 | 9.95 | 9.95 | 8,541,000 |
16 Nov 2020 | 10.48 | 10.66 | 9.59 | 9.83 | 9.83 | 17,222,400 |
13 Nov 2020 | 8.97 | 9.54 | 8.94 | 9.50 | 9.50 | 10,435,300 |
12 Nov 2020 | 8.87 | 9.02 | 8.62 | 8.73 | 8.73 | 9,073,500 |
11 Nov 2020 | 9.09 | 9.47 | 8.67 | 9.16 | 9.16 | 7,630,000 |
10 Nov 2020 | 9.81 | 9.97 | 8.90 | 8.95 | 8.95 | 13,318,300 |
09 Nov 2020 | 9.17 | 10.35 | 8.73 | 9.92 | 9.92 | 48,636,100 |
06 Nov 2020 | 7.39 | 7.68 | 7.01 | 7.08 | 7.08 | 4,669,300 |
05 Nov 2020 | 7.17 | 7.67 | 7.17 | 7.51 | 7.51 | 9,599,700 |
04 Nov 2020 | 7.05 | 7.24 | 6.91 | 7.08 | 7.08 | 4,319,400 |
03 Nov 2020 | 6.85 | 7.13 | 6.85 | 7.04 | 7.04 | 7,432,400 |
02 Nov 2020 | 6.63 | 6.77 | 6.49 | 6.68 | 6.68 | 5,180,000 |
30 Oct 2020 | 6.48 | 6.55 | 6.30 | 6.52 | 6.52 | 6,618,500 |
29 Oct 2020 | 6.30 | 6.56 | 6.15 | 6.54 | 6.54 | 5,703,600 |
28 Oct 2020 | 6.29 | 6.38 | 6.00 | 6.25 | 6.25 | 8,050,900 |
27 Oct 2020 | 6.78 | 6.79 | 6.42 | 6.47 | 6.47 | 7,330,500 |
26 Oct 2020 | 7.07 | 7.22 | 6.70 | 6.77 | 6.77 | 8,302,400 |
23 Oct 2020 | 7.70 | 7.72 | 7.16 | 7.29 | 7.29 | 11,646,800 |
22 Oct 2020 | 6.78 | 7.82 | 6.77 | 7.76 | 7.76 | 23,178,700 |
21 Oct 2020 | 6.83 | 6.84 | 6.55 | 6.65 | 6.65 | 9,615,500 |
20 Oct 2020 | 6.57 | 6.86 | 6.50 | 6.84 | 6.84 | 6,282,700 |
19 Oct 2020 | 6.55 | 6.66 | 6.43 | 6.50 | 6.50 | 6,117,000 |
16 Oct 2020 | 6.46 | 6.55 | 6.36 | 6.50 | 6.50 | 5,218,700 |
15 Oct 2020 | 6.38 | 6.53 | 6.26 | 6.48 | 6.48 | 3,905,400 |
14 Oct 2020 | 6.50 | 6.70 | 6.47 | 6.50 | 6.50 | 3,141,700 |
13 Oct 2020 | 6.70 | 6.80 | 6.45 | 6.50 | 6.50 | 6,822,200 |
12 Oct 2020 | 6.88 | 6.91 | 6.68 | 6.85 | 6.85 | 4,030,300 |
09 Oct 2020 | 7.09 | 7.15 | 6.88 | 6.90 | 6.90 | 7,787,800 |
08 Oct 2020 | 6.93 | 7.12 | 6.90 | 7.03 | 7.03 | 5,713,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |