|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2024
|
-0.18/-1.86%
|
9.66
|
9.67
|
9.40
|
9.48
|
9.52
|
9.48
|
1,822,100
|
|
4/22/2024
|
+0.16/+1.68%
|
9.63
|
9.72
|
9.39
|
9.66
|
9.59
|
9.66
|
1,697,400
|
|
4/19/2024
|
-0.40/-4.04%
|
9.60
|
9.79
|
9.50
|
9.50
|
9.63
|
9.50
|
2,803,000
|
|
4/17/2024
|
0.00 / 0.00%
|
9.95
|
10.20
|
9.82
|
9.90
|
9.98
|
9.90
|
2,107,900
|
|
4/16/2024
|
-0.15/-1.49%
|
10.05
|
10.20
|
9.50
|
9.90
|
9.89
|
9.90
|
4,631,200
|
|
4/15/2024
|
-0.75/-6.94%
|
10.70
|
10.75
|
10.05
|
10.05
|
10.43
|
10.05
|
5,509,000
|
|
4/12/2024
|
+0.05/+0.47%
|
10.80
|
10.90
|
10.65
|
10.80
|
10.75
|
10.80
|
3,471,800
|
|
4/11/2024
|
-0.25/-2.27%
|
10.90
|
10.95
|
10.75
|
10.75
|
10.82
|
10.75
|
4,772,500
|
|
4/10/2024
|
0.00 / 0.00%
|
11.05
|
11.20
|
11.00
|
11.00
|
11.05
|
11.00
|
2,219,700
|
|
4/9/2024
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.98
|
11.00
|
2,775,600
|
|
4/8/2024
|
-0.25/-2.22%
|
11.25
|
11.30
|
11.00
|
11.00
|
11.11
|
11.00
|
3,048,300
|
|
4/5/2024
|
+0.15/+1.35%
|
11.10
|
11.50
|
10.95
|
11.25
|
11.32
|
11.25
|
6,864,600
|
|
4/4/2024
|
-0.20/-1.77%
|
11.35
|
11.40
|
11.05
|
11.10
|
11.20
|
11.10
|
3,664,400
|
|
4/3/2024
|
+0.10/+0.89%
|
11.20
|
11.60
|
11.15
|
11.30
|
11.40
|
11.30
|
8,540,900
|
|
4/2/2024
|
+0.05/+0.45%
|
11.10
|
11.20
|
10.95
|
11.20
|
11.04
|
11.20
|
2,991,100
|
|
4/1/2024
|
-0.05/-0.45%
|
11.20
|
11.30
|
11.05
|
11.15
|
11.17
|
11.15
|
2,368,700
|
|
3/29/2024
|
+0.15/+1.36%
|
11.05
|
11.45
|
11.00
|
11.20
|
11.26
|
11.20
|
5,759,900
|
|
3/28/2024
|
+0.05/+0.45%
|
11.10
|
11.10
|
10.95
|
11.05
|
11.02
|
11.05
|
2,343,400
|
|
3/27/2024
|
0.00 / 0.00%
|
11.10
|
11.15
|
10.95
|
11.00
|
11.03
|
11.00
|
2,086,700
|
|
3/26/2024
|
+0.25/+2.33%
|
10.75
|
11.05
|
10.70
|
11.00
|
10.94
|
11.00
|
2,891,800
|
|
|
|
|
|
|
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
|
|
|
|
|