10.54 +0.02 (0.19%)
After hours: 6:30PM EST
Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 10.55 | 10.77 | 10.20 | 10.52 | 10.52 | 10,351,830 |
04 Mar 2021 | 10.75 | 10.85 | 10.23 | 10.58 | 10.58 | 14,049,800 |
03 Mar 2021 | 10.80 | 10.98 | 10.74 | 10.92 | 10.92 | 6,663,300 |
02 Mar 2021 | 10.92 | 10.93 | 10.67 | 10.73 | 10.73 | 7,450,700 |
01 Mar 2021 | 10.98 | 11.06 | 10.77 | 10.92 | 10.92 | 7,419,000 |
26 Feb 2021 | 10.93 | 10.99 | 10.58 | 10.76 | 10.76 | 7,945,800 |
25 Feb 2021 | 11.19 | 11.30 | 10.84 | 11.00 | 11.00 | 9,897,600 |
24 Feb 2021 | 10.61 | 11.47 | 10.53 | 11.32 | 11.32 | 15,987,500 |
23 Feb 2021 | 10.77 | 10.80 | 10.39 | 10.61 | 10.61 | 11,239,300 |
22 Feb 2021 | 10.92 | 11.13 | 10.81 | 10.84 | 10.84 | 8,673,900 |
19 Feb 2021 | 10.97 | 11.21 | 10.91 | 11.04 | 11.04 | 8,928,000 |
18 Feb 2021 | 11.17 | 11.21 | 10.91 | 10.94 | 10.94 | 9,198,700 |
17 Feb 2021 | 11.22 | 11.39 | 11.12 | 11.30 | 11.30 | 8,653,800 |
16 Feb 2021 | 11.30 | 11.39 | 11.10 | 11.37 | 11.37 | 9,116,100 |
12 Feb 2021 | 11.30 | 11.50 | 11.09 | 11.12 | 11.12 | 10,423,500 |
11 Feb 2021 | 12.05 | 12.10 | 11.21 | 11.30 | 11.30 | 23,019,100 |
10 Feb 2021 | 13.04 | 13.06 | 11.60 | 11.92 | 11.92 | 36,335,900 |
09 Feb 2021 | 12.73 | 13.30 | 12.63 | 12.81 | 12.81 | 12,771,900 |
08 Feb 2021 | 12.33 | 12.84 | 12.29 | 12.71 | 12.71 | 8,655,100 |
05 Feb 2021 | 12.48 | 12.48 | 12.14 | 12.24 | 12.24 | 4,122,100 |
04 Feb 2021 | 12.45 | 12.63 | 12.29 | 12.33 | 12.33 | 4,831,200 |
03 Feb 2021 | 12.22 | 12.52 | 12.10 | 12.40 | 12.40 | 5,523,400 |
02 Feb 2021 | 12.25 | 12.55 | 12.16 | 12.23 | 12.23 | 7,588,100 |
01 Feb 2021 | 11.96 | 12.14 | 11.69 | 12.01 | 12.01 | 8,886,100 |
29 Jan 2021 | 12.18 | 12.30 | 11.63 | 11.78 | 11.78 | 10,094,300 |
28 Jan 2021 | 12.16 | 12.51 | 12.09 | 12.25 | 12.25 | 7,182,100 |
27 Jan 2021 | 12.16 | 12.30 | 11.95 | 12.22 | 12.22 | 11,566,500 |
26 Jan 2021 | 12.43 | 12.48 | 12.15 | 12.32 | 12.32 | 5,263,100 |
25 Jan 2021 | 12.50 | 12.65 | 12.21 | 12.40 | 12.40 | 8,119,300 |
22 Jan 2021 | 11.79 | 12.65 | 11.71 | 12.55 | 12.55 | 9,529,400 |
21 Jan 2021 | 12.22 | 12.28 | 11.82 | 11.97 | 11.97 | 5,833,400 |
20 Jan 2021 | 12.45 | 12.55 | 12.02 | 12.18 | 12.18 | 8,126,800 |
19 Jan 2021 | 12.21 | 12.66 | 12.06 | 12.55 | 12.55 | 15,602,100 |
15 Jan 2021 | 11.64 | 12.06 | 11.50 | 11.96 | 11.96 | 12,430,500 |
14 Jan 2021 | 11.60 | 11.70 | 11.37 | 11.50 | 11.50 | 7,996,700 |
13 Jan 2021 | 11.88 | 11.91 | 11.43 | 11.55 | 11.55 | 8,211,000 |
12 Jan 2021 | 11.45 | 11.89 | 11.36 | 11.72 | 11.72 | 11,218,700 |
11 Jan 2021 | 10.70 | 11.45 | 10.65 | 11.38 | 11.38 | 10,533,300 |
08 Jan 2021 | 11.14 | 11.14 | 10.59 | 10.79 | 10.79 | 8,715,500 |
07 Jan 2021 | 11.20 | 11.25 | 11.01 | 11.07 | 11.07 | 8,792,000 |
06 Jan 2021 | 10.85 | 11.47 | 10.84 | 11.09 | 11.09 | 17,872,000 |
05 Jan 2021 | 10.20 | 11.04 | 10.05 | 10.87 | 10.87 | 24,726,200 |
04 Jan 2021 | 9.71 | 10.34 | 9.71 | 10.34 | 10.34 | 11,904,200 |
31 Dec 2020 | 9.57 | 9.70 | 9.43 | 9.65 | 9.65 | 8,101,600 |
30 Dec 2020 | 9.55 | 9.72 | 9.55 | 9.60 | 9.60 | 5,919,500 |
29 Dec 2020 | 9.73 | 9.75 | 9.52 | 9.55 | 9.55 | 6,494,700 |
28 Dec 2020 | 9.88 | 9.96 | 9.68 | 9.71 | 9.71 | 7,786,000 |
24 Dec 2020 | 9.77 | 9.85 | 9.62 | 9.83 | 9.83 | 3,108,700 |
23 Dec 2020 | 9.63 | 9.81 | 9.59 | 9.77 | 9.77 | 5,043,500 |
22 Dec 2020 | 9.76 | 9.78 | 9.52 | 9.60 | 9.60 | 7,595,300 |
21 Dec 2020 | 9.78 | 9.91 | 9.70 | 9.79 | 9.79 | 7,245,000 |
18 Dec 2020 | 10.23 | 10.25 | 9.88 | 10.01 | 10.01 | 9,098,500 |
17 Dec 2020 | 10.35 | 10.35 | 10.18 | 10.30 | 10.30 | 3,997,600 |
16 Dec 2020 | 10.47 | 10.52 | 10.30 | 10.35 | 10.35 | 4,451,900 |
15 Dec 2020 | 10.32 | 10.46 | 10.14 | 10.44 | 10.44 | 5,536,500 |
14 Dec 2020 | 10.38 | 10.54 | 10.30 | 10.31 | 10.31 | 6,317,000 |
11 Dec 2020 | 10.57 | 10.60 | 10.23 | 10.33 | 10.33 | 8,590,400 |
10 Dec 2020 | 10.65 | 10.77 | 10.50 | 10.57 | 10.57 | 7,443,600 |
09 Dec 2020 | 11.04 | 11.07 | 10.59 | 10.65 | 10.65 | 13,461,300 |
08 Dec 2020 | 10.02 | 11.05 | 10.00 | 11.04 | 11.04 | 17,398,400 |
07 Dec 2020 | 10.35 | 10.40 | 9.99 | 10.06 | 10.06 | 7,844,200 |
04 Dec 2020 | 10.04 | 10.36 | 9.98 | 10.28 | 10.28 | 8,284,400 |
03 Dec 2020 | 9.66 | 10.03 | 9.64 | 9.98 | 9.98 | 8,039,400 |
02 Dec 2020 | 9.34 | 9.67 | 9.26 | 9.66 | 9.66 | 6,864,500 |
01 Dec 2020 | 9.58 | 9.61 | 9.39 | 9.41 | 9.41 | 6,275,400 |
30 Nov 2020 | 9.80 | 9.81 | 9.49 | 9.51 | 9.51 | 10,301,100 |
27 Nov 2020 | 9.75 | 9.89 | 9.71 | 9.82 | 9.82 | 2,922,500 |
25 Nov 2020 | 9.86 | 9.86 | 9.57 | 9.75 | 9.75 | 6,691,000 |
24 Nov 2020 | 9.64 | 9.87 | 9.63 | 9.86 | 9.86 | 8,575,300 |
23 Nov 2020 | 9.42 | 9.77 | 9.42 | 9.61 | 9.61 | 7,778,700 |
20 Nov 2020 | 9.31 | 9.55 | 9.28 | 9.48 | 9.48 | 6,880,900 |
19 Nov 2020 | 9.46 | 9.47 | 9.22 | 9.35 | 9.35 | 7,641,300 |
18 Nov 2020 | 9.80 | 9.86 | 9.46 | 9.48 | 9.48 | 7,613,200 |
17 Nov 2020 | 9.49 | 9.80 | 9.42 | 9.78 | 9.78 | 7,442,900 |
16 Nov 2020 | 9.51 | 9.65 | 9.47 | 9.63 | 9.63 | 5,437,000 |
13 Nov 2020 | 9.58 | 9.73 | 9.11 | 9.49 | 9.49 | 10,377,300 |
12 Nov 2020 | 9.47 | 9.72 | 9.40 | 9.51 | 9.51 | 6,103,400 |
11 Nov 2020 | 9.65 | 9.70 | 9.47 | 9.53 | 9.53 | 8,374,500 |
10 Nov 2020 | 9.58 | 9.81 | 9.45 | 9.62 | 9.62 | 12,064,200 |
09 Nov 2020 | 9.50 | 9.72 | 9.31 | 9.67 | 9.67 | 18,558,000 |
06 Nov 2020 | 8.77 | 9.24 | 8.54 | 9.12 | 9.12 | 25,503,900 |
05 Nov 2020 | 8.88 | 8.98 | 8.44 | 8.61 | 8.61 | 19,772,500 |
04 Nov 2020 | 8.93 | 9.40 | 8.92 | 9.21 | 9.21 | 9,608,500 |
03 Nov 2020 | 8.95 | 9.06 | 8.85 | 8.88 | 8.88 | 5,985,700 |
02 Nov 2020 | 8.79 | 8.96 | 8.69 | 8.80 | 8.80 | 7,883,700 |
30 Oct 2020 | 8.66 | 8.72 | 8.46 | 8.72 | 8.72 | 8,538,000 |
29 Oct 2020 | 8.78 | 8.81 | 8.50 | 8.74 | 8.74 | 7,677,300 |
28 Oct 2020 | 8.53 | 8.83 | 8.47 | 8.76 | 8.76 | 9,887,300 |
27 Oct 2020 | 9.10 | 9.12 | 8.74 | 8.74 | 8.74 | 9,252,900 |
26 Oct 2020 | 9.29 | 9.31 | 9.02 | 9.12 | 9.12 | 6,053,200 |
23 Oct 2020 | 9.45 | 9.49 | 9.32 | 9.35 | 9.35 | 4,051,400 |
22 Oct 2020 | 9.42 | 9.54 | 9.36 | 9.44 | 9.44 | 4,407,300 |
21 Oct 2020 | 9.54 | 9.66 | 9.31 | 9.48 | 9.48 | 10,294,500 |
20 Oct 2020 | 9.33 | 9.41 | 9.13 | 9.14 | 9.14 | 4,609,100 |
19 Oct 2020 | 9.35 | 9.53 | 9.22 | 9.29 | 9.29 | 4,606,600 |
16 Oct 2020 | 9.29 | 9.50 | 9.24 | 9.41 | 9.41 | 5,310,900 |
15 Oct 2020 | 9.14 | 9.31 | 9.09 | 9.31 | 9.31 | 5,256,800 |
14 Oct 2020 | 9.38 | 9.38 | 9.21 | 9.29 | 9.29 | 5,012,800 |
13 Oct 2020 | 9.38 | 9.59 | 9.33 | 9.37 | 9.37 | 6,543,500 |
12 Oct 2020 | 9.81 | 9.81 | 9.41 | 9.45 | 9.45 | 12,087,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |