12.71 +0.15 (1.15%)
After hours: 4:03PM EST
Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Mar 2021 | 12.45 | 12.91 | 12.23 | 12.56 | 12.56 | 319,600 |
01 Mar 2021 | 11.33 | 12.47 | 11.18 | 12.44 | 12.44 | 371,300 |
26 Feb 2021 | 10.75 | 11.21 | 10.69 | 10.97 | 10.97 | 248,300 |
25 Feb 2021 | 11.41 | 11.41 | 10.62 | 10.78 | 10.78 | 450,200 |
24 Feb 2021 | 11.59 | 11.69 | 11.20 | 11.23 | 11.23 | 318,200 |
23 Feb 2021 | 11.68 | 11.78 | 11.37 | 11.52 | 11.52 | 316,500 |
22 Feb 2021 | 11.58 | 11.93 | 11.50 | 11.71 | 11.71 | 215,000 |
19 Feb 2021 | 11.71 | 11.95 | 11.67 | 11.76 | 11.76 | 181,900 |
18 Feb 2021 | 12.09 | 12.20 | 11.64 | 11.66 | 11.66 | 179,400 |
17 Feb 2021 | 11.90 | 12.30 | 11.70 | 12.13 | 12.13 | 270,400 |
16 Feb 2021 | 11.65 | 12.24 | 11.60 | 11.93 | 11.93 | 423,600 |
12 Feb 2021 | 11.68 | 11.77 | 11.50 | 11.59 | 11.59 | 187,700 |
11 Feb 2021 | 11.80 | 11.86 | 11.48 | 11.74 | 11.74 | 189,000 |
10 Feb 2021 | 11.84 | 11.84 | 11.57 | 11.64 | 11.64 | 230,200 |
09 Feb 2021 | 11.94 | 11.94 | 11.45 | 11.61 | 11.61 | 401,500 |
08 Feb 2021 | 11.27 | 12.00 | 11.10 | 11.99 | 11.99 | 404,400 |
05 Feb 2021 | 10.93 | 11.13 | 10.61 | 11.10 | 11.10 | 248,300 |
04 Feb 2021 | 10.58 | 10.74 | 10.45 | 10.73 | 10.73 | 172,000 |
03 Feb 2021 | 10.22 | 10.60 | 10.14 | 10.53 | 10.53 | 221,000 |
02 Feb 2021 | 10.20 | 10.34 | 10.03 | 10.24 | 10.24 | 235,400 |
01 Feb 2021 | 10.23 | 10.33 | 9.97 | 10.09 | 10.09 | 343,200 |
29 Jan 2021 | 10.33 | 10.34 | 9.98 | 10.09 | 10.09 | 282,600 |
28 Jan 2021 | 10.54 | 10.57 | 10.27 | 10.34 | 10.34 | 307,900 |
27 Jan 2021 | 10.80 | 10.80 | 10.29 | 10.35 | 10.35 | 375,500 |
26 Jan 2021 | 11.04 | 11.20 | 10.80 | 10.89 | 10.89 | 297,400 |
25 Jan 2021 | 10.89 | 11.15 | 10.46 | 10.94 | 10.94 | 263,600 |
22 Jan 2021 | 10.91 | 11.00 | 10.66 | 10.98 | 10.98 | 212,700 |
21 Jan 2021 | 11.35 | 11.38 | 11.00 | 11.00 | 11.00 | 292,400 |
20 Jan 2021 | 11.47 | 11.58 | 11.25 | 11.26 | 11.26 | 191,000 |
19 Jan 2021 | 11.59 | 11.59 | 11.28 | 11.44 | 11.44 | 357,800 |
15 Jan 2021 | 11.36 | 11.61 | 11.18 | 11.47 | 11.47 | 291,900 |
14 Jan 2021 | 11.57 | 11.81 | 11.43 | 11.47 | 11.47 | 257,900 |
13 Jan 2021 | 11.62 | 11.80 | 11.29 | 11.54 | 11.54 | 500,300 |
12 Jan 2021 | 11.12 | 11.77 | 10.94 | 11.71 | 11.71 | 995,300 |
11 Jan 2021 | 11.26 | 11.34 | 10.99 | 11.12 | 11.12 | 499,200 |
08 Jan 2021 | 12.15 | 12.18 | 11.44 | 11.45 | 11.45 | 613,900 |
07 Jan 2021 | 11.81 | 12.25 | 11.74 | 12.12 | 12.12 | 459,700 |
06 Jan 2021 | 11.08 | 12.04 | 10.92 | 11.78 | 11.78 | 275,500 |
05 Jan 2021 | 11.04 | 11.17 | 10.85 | 11.07 | 11.07 | 198,800 |
04 Jan 2021 | 11.18 | 11.38 | 10.92 | 11.08 | 11.08 | 226,100 |
31 Dec 2020 | 11.07 | 11.24 | 10.92 | 11.13 | 11.13 | 206,300 |
30 Dec 2020 | 11.20 | 11.29 | 11.00 | 11.11 | 11.11 | 255,100 |
29 Dec 2020 | 11.35 | 11.35 | 11.07 | 11.20 | 11.20 | 201,300 |
28 Dec 2020 | 11.40 | 11.49 | 11.24 | 11.30 | 11.30 | 196,400 |
24 Dec 2020 | 11.27 | 11.34 | 11.16 | 11.23 | 11.23 | 67,800 |
23 Dec 2020 | 10.90 | 11.30 | 10.80 | 11.25 | 11.25 | 263,400 |
22 Dec 2020 | 11.02 | 11.08 | 10.67 | 10.88 | 10.88 | 245,800 |
21 Dec 2020 | 11.32 | 11.32 | 10.86 | 11.02 | 11.02 | 224,800 |
18 Dec 2020 | 11.78 | 11.80 | 11.48 | 11.53 | 11.53 | 668,100 |
17 Dec 2020 | 11.60 | 11.70 | 11.54 | 11.70 | 11.70 | 189,900 |
16 Dec 2020 | 11.83 | 11.99 | 11.57 | 11.64 | 11.64 | 199,400 |
15 Dec 2020 | 11.74 | 11.89 | 11.36 | 11.83 | 11.83 | 268,400 |
14 Dec 2020 | 11.55 | 12.25 | 11.39 | 11.55 | 11.55 | 363,500 |
11 Dec 2020 | 11.57 | 11.60 | 11.30 | 11.38 | 11.38 | 265,400 |
10 Dec 2020 | 11.28 | 11.90 | 11.05 | 11.67 | 11.67 | 180,100 |
09 Dec 2020 | 11.64 | 11.87 | 11.28 | 11.36 | 11.36 | 214,800 |
08 Dec 2020 | 11.43 | 11.65 | 11.31 | 11.49 | 11.49 | 289,800 |
07 Dec 2020 | 11.98 | 11.98 | 11.58 | 11.60 | 11.60 | 127,400 |
04 Dec 2020 | 11.60 | 11.99 | 11.60 | 11.84 | 11.84 | 180,100 |
03 Dec 2020 | 11.56 | 11.80 | 11.48 | 11.52 | 11.52 | 168,700 |
02 Dec 2020 | 11.36 | 11.59 | 11.16 | 11.55 | 11.55 | 480,200 |
01 Dec 2020 | 11.61 | 11.65 | 11.38 | 11.39 | 11.39 | 205,700 |
30 Nov 2020 | 11.90 | 11.90 | 11.33 | 11.35 | 11.35 | 349,800 |
27 Nov 2020 | 12.15 | 12.19 | 11.62 | 11.79 | 11.79 | 152,100 |
25 Nov 2020 | 12.52 | 12.52 | 11.94 | 12.14 | 12.14 | 274,500 |
24 Nov 2020 | 12.32 | 12.82 | 12.10 | 12.55 | 12.55 | 228,800 |
23 Nov 2020 | 12.01 | 12.22 | 11.84 | 12.10 | 12.10 | 229,700 |
20 Nov 2020 | 11.77 | 11.89 | 11.62 | 11.80 | 11.80 | 144,200 |
19 Nov 2020 | 11.82 | 11.98 | 11.67 | 11.89 | 11.89 | 108,700 |
18 Nov 2020 | 11.94 | 12.40 | 11.92 | 11.92 | 11.92 | 184,800 |
17 Nov 2020 | 11.65 | 11.93 | 11.47 | 11.88 | 11.88 | 187,000 |
16 Nov 2020 | 11.76 | 11.90 | 11.55 | 11.70 | 11.70 | 183,600 |
13 Nov 2020 | 11.43 | 11.68 | 11.31 | 11.57 | 11.57 | 179,600 |
12 Nov 2020 | 11.27 | 11.46 | 11.01 | 11.35 | 11.35 | 234,500 |
11 Nov 2020 | 11.33 | 11.38 | 11.18 | 11.37 | 11.37 | 185,500 |
10 Nov 2020 | 10.85 | 11.42 | 10.73 | 11.30 | 11.30 | 281,500 |
09 Nov 2020 | 10.32 | 11.17 | 10.25 | 10.83 | 10.83 | 539,400 |
06 Nov 2020 | 10.14 | 10.34 | 9.73 | 9.87 | 9.87 | 238,400 |
05 Nov 2020 | 9.25 | 10.40 | 9.17 | 10.24 | 10.24 | 420,800 |
04 Nov 2020 | 10.31 | 10.35 | 10.00 | 10.04 | 10.04 | 127,400 |
03 Nov 2020 | 10.10 | 10.53 | 9.97 | 10.45 | 10.45 | 160,900 |
02 Nov 2020 | 9.83 | 10.05 | 9.79 | 9.89 | 9.89 | 189,700 |
30 Oct 2020 | 9.70 | 9.86 | 9.57 | 9.80 | 9.80 | 209,800 |
29 Oct 2020 | 9.73 | 9.88 | 9.55 | 9.82 | 9.82 | 120,200 |
28 Oct 2020 | 9.96 | 10.10 | 9.64 | 9.78 | 9.78 | 250,200 |
27 Oct 2020 | 10.30 | 10.30 | 10.08 | 10.25 | 10.25 | 134,800 |
26 Oct 2020 | 10.59 | 10.59 | 10.16 | 10.34 | 10.34 | 153,700 |
23 Oct 2020 | 10.70 | 10.74 | 10.52 | 10.61 | 10.61 | 185,100 |
22 Oct 2020 | 10.66 | 10.82 | 10.60 | 10.64 | 10.64 | 161,600 |
21 Oct 2020 | 10.59 | 10.68 | 10.40 | 10.61 | 10.61 | 121,900 |
20 Oct 2020 | 10.39 | 10.58 | 10.28 | 10.57 | 10.57 | 182,500 |
19 Oct 2020 | 10.29 | 10.42 | 10.20 | 10.27 | 10.27 | 149,200 |
16 Oct 2020 | 10.35 | 10.47 | 10.16 | 10.16 | 10.16 | 112,200 |
15 Oct 2020 | 10.63 | 10.63 | 10.23 | 10.36 | 10.36 | 257,300 |
14 Oct 2020 | 10.59 | 10.95 | 10.58 | 10.64 | 10.64 | 265,500 |
13 Oct 2020 | 10.96 | 10.98 | 10.70 | 10.71 | 10.71 | 181,900 |
12 Oct 2020 | 10.97 | 11.07 | 10.67 | 11.06 | 11.06 | 367,800 |
09 Oct 2020 | 10.39 | 11.07 | 10.30 | 11.05 | 11.05 | 1,113,200 |
08 Oct 2020 | 9.33 | 9.76 | 9.25 | 9.75 | 9.75 | 526,400 |
07 Oct 2020 | 9.15 | 9.28 | 8.93 | 9.17 | 9.17 | 482,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |