|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
0.00 / 0.00%
|
7.51
|
7.65
|
7.44
|
7.45
|
7.53
|
7.45
|
2,856,400
|
|
3/27/2024
|
+0.07/+0.95%
|
7.45
|
7.54
|
7.38
|
7.45
|
7.45
|
7.45
|
2,361,900
|
|
3/26/2024
|
+0.07/+0.96%
|
7.31
|
7.45
|
7.20
|
7.38
|
7.32
|
7.38
|
1,604,700
|
|
3/25/2024
|
-0.08/-1.08%
|
7.39
|
7.59
|
7.30
|
7.31
|
7.45
|
7.31
|
3,169,100
|
|
3/22/2024
|
-0.01/-0.14%
|
7.39
|
7.54
|
7.30
|
7.39
|
7.39
|
7.39
|
2,210,500
|
|
3/21/2024
|
+0.30/+4.23%
|
7.13
|
7.48
|
7.08
|
7.40
|
7.25
|
7.40
|
5,412,600
|
|
3/20/2024
|
0.00 / 0.00%
|
7.10
|
7.14
|
7.02
|
7.10
|
7.07
|
7.10
|
880,000
|
|
3/19/2024
|
-0.08/-1.11%
|
7.25
|
7.25
|
7.08
|
7.10
|
7.15
|
7.10
|
1,373,100
|
|
3/18/2024
|
+0.16/+2.28%
|
7.02
|
7.29
|
6.97
|
7.18
|
7.14
|
7.18
|
3,858,300
|
|
3/15/2024
|
+0.04/+0.57%
|
7.00
|
7.19
|
6.98
|
7.02
|
7.09
|
7.02
|
2,272,100
|
|
3/14/2024
|
0.00 / 0.00%
|
7.07
|
7.07
|
6.92
|
6.98
|
7.01
|
6.98
|
1,522,300
|
|
3/13/2024
|
+0.08/+1.16%
|
6.90
|
7.00
|
6.90
|
6.98
|
6.94
|
6.98
|
1,054,300
|
|
3/12/2024
|
-0.07/-1.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
6.90
|
1,188,000
|
|
3/11/2024
|
-0.08/-1.13%
|
7.05
|
7.08
|
6.94
|
6.97
|
6.99
|
6.97
|
1,619,200
|
|
3/8/2024
|
-0.13/-1.81%
|
7.20
|
7.21
|
7.02
|
7.05
|
7.10
|
7.05
|
1,777,600
|
|
3/7/2024
|
+0.04/+0.56%
|
7.16
|
7.20
|
7.11
|
7.18
|
7.15
|
7.18
|
1,552,000
|
|
3/6/2024
|
+0.07/+0.99%
|
7.08
|
7.24
|
7.08
|
7.14
|
7.17
|
7.14
|
3,793,540
|
|
3/5/2024
|
-0.07/-0.98%
|
7.14
|
7.20
|
7.06
|
7.07
|
7.10
|
7.07
|
1,201,100
|
|
3/4/2024
|
+0.13/+1.85%
|
7.02
|
7.25
|
7.02
|
7.14
|
7.15
|
7.14
|
3,102,640
|
|
3/1/2024
|
+0.01/+0.14%
|
7.00
|
7.03
|
6.94
|
7.01
|
6.99
|
7.01
|
947,100
|
|
|
|
|
|
|
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
|
|
|
|
|