|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
+0.60/+4.53%
|
13.70
|
14.10
|
12.90
|
13.85
|
13.67
|
13.85
|
61,848,200
|
|
|
4/15/2021
|
+0.85/+6.85%
|
13.25
|
13.25
|
13.10
|
13.25
|
13.24
|
13.25
|
28,961,200
|
|
|
4/14/2021
|
+0.80/+6.90%
|
11.20
|
12.40
|
11.15
|
12.40
|
11.89
|
12.40
|
41,687,400
|
|
|
4/13/2021
|
-0.70/-5.69%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.94
|
11.60
|
27,199,600
|
|
|
4/12/2021
|
+0.30/+2.50%
|
12.15
|
12.35
|
11.40
|
12.30
|
12.01
|
12.30
|
49,034,600
|
|
|
4/9/2021
|
+0.20/+1.69%
|
11.85
|
12.25
|
11.75
|
12.00
|
12.00
|
12.00
|
22,375,200
|
|
|
4/8/2021
|
+0.30/+2.61%
|
11.20
|
11.80
|
10.70
|
11.80
|
11.02
|
11.80
|
35,432,300
|
|
|
4/7/2021
|
-0.70/-5.74%
|
12.10
|
12.10
|
11.40
|
11.50
|
11.62
|
11.50
|
34,153,900
|
|
|
4/6/2021
|
-0.30/-2.40%
|
12.30
|
12.60
|
11.70
|
12.20
|
12.17
|
12.20
|
26,419,400
|
|
|
4/5/2021
|
+0.30/+2.46%
|
12.60
|
12.65
|
11.95
|
12.50
|
12.43
|
12.50
|
25,924,300
|
|
|
4/2/2021
|
+0.15/+1.24%
|
11.75
|
12.30
|
11.40
|
12.20
|
11.80
|
12.20
|
29,742,400
|
|
|
4/1/2021
|
-0.70/-5.49%
|
12.40
|
12.50
|
11.90
|
12.05
|
12.02
|
12.05
|
39,375,800
|
|
|
3/31/2021
|
+0.15/+1.19%
|
12.90
|
13.30
|
11.75
|
12.75
|
12.38
|
12.75
|
68,628,200
|
|
|
3/30/2021
|
+0.80/+6.78%
|
12.50
|
12.60
|
11.90
|
12.60
|
12.49
|
12.60
|
47,856,100
|
|
|
3/29/2021
|
+0.75/+6.79%
|
11.40
|
11.80
|
11.20
|
11.80
|
11.63
|
11.80
|
37,992,700
|
|
|
3/26/2021
|
+0.60/+5.74%
|
10.45
|
11.15
|
10.10
|
11.05
|
10.80
|
11.05
|
52,547,400
|
|
|
3/25/2021
|
+0.66/+6.74%
|
9.51
|
10.45
|
9.36
|
10.45
|
9.97
|
10.45
|
55,471,500
|
|
|
3/24/2021
|
+0.61/+6.64%
|
9.10
|
9.81
|
8.90
|
9.79
|
9.52
|
9.79
|
42,615,000
|
|
|
3/23/2021
|
+0.60/+6.99%
|
8.78
|
9.18
|
8.60
|
9.18
|
9.00
|
9.18
|
45,073,300
|
|
|
3/22/2021
|
+0.56/+6.98%
|
8.30
|
8.58
|
8.20
|
8.58
|
8.45
|
8.58
|
46,086,600
|
|
|
|
|
|
|
|
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
|
|
|
|
|