|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2024
|
-0.25/-2.34%
|
10.80
|
10.90
|
10.25
|
10.45
|
10.54
|
10.45
|
5,276,800
|
|
3/15/2024
|
-0.05/-0.47%
|
10.70
|
10.85
|
10.65
|
10.70
|
10.73
|
10.70
|
2,328,300
|
|
3/14/2024
|
-0.15/-1.38%
|
11.00
|
11.00
|
10.75
|
10.75
|
10.84
|
10.75
|
3,446,800
|
|
3/13/2024
|
+0.20/+1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.82
|
10.90
|
2,420,900
|
|
3/12/2024
|
+0.20/+1.90%
|
10.50
|
10.80
|
10.45
|
10.70
|
10.64
|
10.70
|
3,174,200
|
|
3/11/2024
|
-0.40/-3.67%
|
10.85
|
11.00
|
10.50
|
10.50
|
10.77
|
10.50
|
3,310,800
|
|
3/8/2024
|
-0.25/-2.24%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.01
|
10.90
|
4,758,300
|
|
3/7/2024
|
+0.05/+0.45%
|
11.20
|
11.20
|
11.05
|
11.15
|
11.12
|
11.15
|
3,062,700
|
|
3/6/2024
|
-0.15/-1.33%
|
11.30
|
11.30
|
11.05
|
11.10
|
11.18
|
11.10
|
2,448,600
|
|
3/5/2024
|
+0.10/+0.90%
|
11.15
|
11.50
|
11.10
|
11.25
|
11.29
|
11.25
|
5,499,900
|
|
3/4/2024
|
-0.10/-0.89%
|
11.30
|
11.35
|
11.10
|
11.15
|
11.21
|
11.15
|
3,695,800
|
|
3/1/2024
|
-0.05/-0.44%
|
11.40
|
11.40
|
11.10
|
11.25
|
11.21
|
11.25
|
3,427,700
|
|
2/29/2024
|
+0.10/+0.89%
|
11.25
|
11.30
|
10.95
|
11.30
|
11.12
|
11.30
|
9,388,700
|
|
2/28/2024
|
-0.05/-0.44%
|
11.25
|
11.40
|
11.10
|
11.20
|
11.24
|
11.20
|
4,032,300
|
|
2/27/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.25
|
11.23
|
11.25
|
3,686,600
|
|
2/26/2024
|
+0.45/+4.17%
|
10.80
|
11.30
|
10.70
|
11.25
|
11.06
|
11.25
|
6,589,300
|
|
2/23/2024
|
-0.30/-2.70%
|
11.15
|
11.25
|
10.70
|
10.80
|
10.95
|
10.80
|
6,690,300
|
|
2/22/2024
|
-0.20/-1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.24
|
11.10
|
3,574,700
|
|
2/21/2024
|
+0.40/+3.67%
|
10.95
|
11.40
|
10.85
|
11.30
|
11.20
|
11.30
|
16,968,900
|
|
2/20/2024
|
+0.05/+0.46%
|
10.85
|
10.95
|
10.75
|
10.90
|
10.85
|
10.90
|
3,651,800
|
|
|
|
|
|
|
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
|
|
|
|
|