|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2021
|
+0.36/+6.95%
|
5.50
|
5.54
|
5.45
|
5.54
|
5.53
|
5.54
|
22,645,300
|
|
1/15/2021
|
+0.25/+5.07%
|
5.00
|
5.18
|
4.95
|
5.18
|
5.09
|
5.18
|
24,099,200
|
|
1/14/2021
|
+0.02/+0.41%
|
4.90
|
5.01
|
4.78
|
4.93
|
4.88
|
4.93
|
20,222,600
|
|
1/13/2021
|
-0.11/-2.19%
|
5.02
|
5.23
|
4.91
|
4.91
|
5.08
|
4.91
|
26,281,100
|
|
1/12/2021
|
+0.27/+5.68%
|
4.99
|
5.05
|
4.83
|
5.02
|
4.96
|
5.02
|
21,627,800
|
|
1/11/2021
|
+0.31/+6.98%
|
4.51
|
4.75
|
4.47
|
4.75
|
4.63
|
4.75
|
31,098,200
|
|
1/8/2021
|
+0.01/+0.23%
|
4.48
|
4.55
|
4.43
|
4.44
|
4.49
|
4.44
|
12,386,000
|
|
1/7/2021
|
+0.04/+0.91%
|
4.38
|
4.55
|
4.38
|
4.43
|
4.43
|
4.43
|
13,101,500
|
|
1/6/2021
|
-0.10/-2.23%
|
4.50
|
4.53
|
4.38
|
4.39
|
4.46
|
4.39
|
22,116,400
|
|
1/5/2021
|
-0.11/-2.39%
|
4.52
|
4.60
|
4.48
|
4.49
|
4.52
|
4.49
|
18,797,400
|
|
1/4/2021
|
+0.05/+1.10%
|
4.70
|
4.70
|
4.58
|
4.60
|
4.63
|
4.60
|
15,576,400
|
|
12/31/2020
|
+0.07/+1.56%
|
4.56
|
4.69
|
4.53
|
4.55
|
4.60
|
4.55
|
14,653,770
|
|
12/30/2020
|
+0.13/+2.99%
|
4.38
|
4.62
|
4.36
|
4.48
|
4.47
|
4.48
|
22,520,870
|
|
12/29/2020
|
+0.05/+1.16%
|
4.30
|
4.42
|
4.30
|
4.35
|
4.37
|
4.35
|
11,692,950
|
|
12/28/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.28
|
4.30
|
4.34
|
4.30
|
11,772,610
|
|
12/25/2020
|
+0.03/+0.70%
|
4.29
|
4.39
|
4.24
|
4.30
|
4.31
|
4.30
|
10,486,060
|
|
12/24/2020
|
-0.17/-3.83%
|
4.45
|
4.48
|
4.24
|
4.27
|
4.36
|
4.27
|
8,985,670
|
|
12/23/2020
|
+0.01/+0.23%
|
4.50
|
4.57
|
4.40
|
4.44
|
4.51
|
4.44
|
16,311,180
|
|
12/22/2020
|
+0.16/+3.75%
|
4.25
|
4.50
|
4.23
|
4.43
|
4.35
|
4.43
|
25,966,690
|
|
12/21/2020
|
+0.02/+0.47%
|
4.30
|
4.34
|
4.24
|
4.27
|
4.28
|
4.27
|
10,295,280
|
|
|
|
|
|
|
My Favorite Quotes
Your most recently viewed tickers will automatically show up here if you type a ticker in the Get Quotes box on the top of the page.
|
|
|
Company Research
Type in the symbol above for thorough background information, key statistics and financial information.
Stock Sectors
|
|
|
|
|