|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.01/+0.12%
|
8.00
|
8.15
|
8.00
|
8.06
|
8.06
|
8.06
|
3,250,400
|
|
4/25/2024
|
-0.11/-1.35%
|
8.19
|
8.19
|
8.00
|
8.05
|
8.06
|
8.05
|
3,263,700
|
|
4/24/2024
|
+0.17/+2.13%
|
8.08
|
8.19
|
8.02
|
8.16
|
8.09
|
8.16
|
4,450,700
|
|
4/23/2024
|
+0.01/+0.13%
|
7.99
|
8.10
|
7.86
|
7.99
|
8.00
|
7.99
|
3,517,300
|
|
4/22/2024
|
+0.13/+1.66%
|
8.00
|
8.02
|
7.86
|
7.98
|
7.96
|
7.98
|
3,471,600
|
|
4/19/2024
|
+0.15/+1.95%
|
7.70
|
8.03
|
7.70
|
7.85
|
7.85
|
7.85
|
7,405,600
|
|
4/17/2024
|
-0.15/-1.91%
|
7.91
|
7.98
|
7.68
|
7.70
|
7.81
|
7.70
|
4,560,800
|
|
4/16/2024
|
-0.33/-4.03%
|
8.16
|
8.16
|
7.70
|
7.85
|
7.87
|
7.85
|
9,601,800
|
|
4/15/2024
|
-0.61/-6.94%
|
8.75
|
8.78
|
8.18
|
8.18
|
8.44
|
8.18
|
10,637,000
|
|
4/12/2024
|
+0.06/+0.69%
|
8.73
|
8.85
|
8.72
|
8.79
|
8.77
|
8.79
|
2,760,800
|
|
4/11/2024
|
-0.07/-0.80%
|
8.70
|
8.79
|
8.66
|
8.73
|
8.71
|
8.73
|
3,843,000
|
|
4/10/2024
|
-0.09/-1.01%
|
8.90
|
8.95
|
8.80
|
8.80
|
8.88
|
8.80
|
3,048,700
|
|
4/9/2024
|
+0.09/+1.02%
|
8.80
|
8.90
|
8.79
|
8.89
|
8.85
|
8.89
|
3,947,800
|
|
4/8/2024
|
+0.07/+0.80%
|
8.88
|
8.93
|
8.74
|
8.80
|
8.84
|
8.80
|
4,624,500
|
|
4/5/2024
|
-0.15/-1.69%
|
8.81
|
8.84
|
8.71
|
8.73
|
8.76
|
8.73
|
7,452,100
|
|
4/4/2024
|
-0.14/-1.55%
|
9.02
|
9.05
|
8.86
|
8.88
|
8.94
|
8.88
|
8,877,100
|
|
4/3/2024
|
-0.10/-1.10%
|
9.19
|
9.19
|
9.01
|
9.02
|
9.12
|
9.02
|
9,033,000
|
|
4/2/2024
|
+0.26/+2.93%
|
8.99
|
9.25
|
8.91
|
9.12
|
9.12
|
9.12
|
19,163,200
|
|
4/1/2024
|
+0.06/+0.68%
|
8.80
|
8.87
|
8.72
|
8.86
|
8.80
|
8.86
|
4,990,200
|
|
3/29/2024
|
-0.11/-1.23%
|
8.91
|
8.93
|
8.80
|
8.80
|
8.84
|
8.80
|
5,653,500
|
|
|
|
|
|
|
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
|
|
|
|
|