|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
+0.01/+0.56%
|
1.83
|
1.83
|
1.75
|
1.81
|
1.81
|
1.81
|
1,403,600
|
|
4/16/2024
|
-0.02/-1.10%
|
1.83
|
1.85
|
1.75
|
1.80
|
1.80
|
1.80
|
2,336,200
|
|
4/15/2024
|
-0.10/-5.21%
|
1.93
|
1.94
|
1.81
|
1.82
|
1.89
|
1.82
|
1,683,300
|
|
4/12/2024
|
-0.05/-2.54%
|
1.97
|
1.98
|
1.92
|
1.92
|
1.95
|
1.92
|
2,242,700
|
|
4/11/2024
|
-0.02/-1.01%
|
1.99
|
2.00
|
1.95
|
1.97
|
1.98
|
1.97
|
1,827,100
|
|
4/10/2024
|
-0.05/-2.45%
|
2.04
|
2.05
|
1.99
|
1.99
|
2.00
|
1.99
|
1,756,000
|
|
4/9/2024
|
+0.06/+3.03%
|
1.90
|
2.07
|
1.90
|
2.04
|
1.98
|
2.04
|
3,721,800
|
|
4/8/2024
|
-0.14/-6.60%
|
1.98
|
2.02
|
1.98
|
1.98
|
1.98
|
1.98
|
10,443,400
|
|
4/5/2024
|
-0.15/-6.61%
|
2.26
|
2.26
|
2.12
|
2.12
|
2.17
|
2.12
|
4,898,900
|
|
4/4/2024
|
-0.02/-0.87%
|
2.30
|
2.30
|
2.27
|
2.27
|
2.28
|
2.27
|
2,318,600
|
|
4/3/2024
|
-0.01/-0.43%
|
2.30
|
2.32
|
2.29
|
2.29
|
2.31
|
2.29
|
1,420,300
|
|
4/2/2024
|
+0.01/+0.44%
|
2.28
|
2.31
|
2.28
|
2.30
|
2.29
|
2.30
|
1,064,400
|
|
4/1/2024
|
-0.02/-0.87%
|
2.31
|
2.32
|
2.28
|
2.29
|
2.29
|
2.29
|
2,628,400
|
|
3/29/2024
|
-0.04/-1.70%
|
2.35
|
2.35
|
2.30
|
2.31
|
2.31
|
2.31
|
2,165,600
|
|
3/28/2024
|
+0.02/+0.86%
|
2.35
|
2.36
|
2.32
|
2.35
|
2.34
|
2.35
|
2,393,900
|
|
3/27/2024
|
-0.01/-0.43%
|
2.34
|
2.38
|
2.32
|
2.33
|
2.35
|
2.33
|
857,800
|
|
3/26/2024
|
-0.02/-0.85%
|
2.34
|
2.36
|
2.31
|
2.34
|
2.34
|
2.34
|
1,785,100
|
|
3/25/2024
|
-0.03/-1.26%
|
2.42
|
2.42
|
2.34
|
2.36
|
2.37
|
2.36
|
1,072,200
|
|
3/22/2024
|
+0.03/+1.27%
|
2.36
|
2.41
|
2.35
|
2.39
|
2.38
|
2.39
|
3,370,600
|
|
3/21/2024
|
+0.03/+1.29%
|
2.34
|
2.38
|
2.31
|
2.36
|
2.35
|
2.36
|
2,316,900
|
|
|
|
|
|
|
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
|
|
|
|
|