|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
-0.02/-0.22%
|
9.25
|
9.25
|
9.12
|
9.15
|
9.17
|
9.15
|
1,577,400
|
|
3/27/2024
|
+0.07/+0.77%
|
9.30
|
9.30
|
9.12
|
9.17
|
9.17
|
9.17
|
2,210,600
|
|
3/26/2024
|
+0.11/+1.22%
|
9.00
|
9.29
|
8.89
|
9.10
|
9.09
|
9.10
|
2,253,100
|
|
3/25/2024
|
-0.25/-2.71%
|
9.22
|
9.28
|
8.93
|
8.99
|
9.07
|
8.99
|
3,215,900
|
|
3/22/2024
|
-0.09/-0.96%
|
9.33
|
9.40
|
9.16
|
9.24
|
9.23
|
9.24
|
1,991,900
|
|
3/21/2024
|
+0.53/+6.02%
|
9.00
|
9.41
|
8.75
|
9.33
|
9.15
|
9.33
|
10,511,500
|
|
3/20/2024
|
+0.10/+1.15%
|
8.62
|
8.83
|
8.62
|
8.80
|
8.74
|
8.80
|
2,228,600
|
|
3/19/2024
|
-0.15/-1.69%
|
8.94
|
8.99
|
8.68
|
8.70
|
8.80
|
8.70
|
1,847,200
|
|
3/18/2024
|
+0.37/+4.36%
|
8.48
|
8.90
|
8.33
|
8.85
|
8.64
|
8.85
|
5,767,900
|
|
3/15/2024
|
+0.09/+1.07%
|
8.46
|
8.60
|
8.35
|
8.48
|
8.49
|
8.48
|
1,705,100
|
|
3/14/2024
|
+0.06/+0.72%
|
8.49
|
8.55
|
8.33
|
8.39
|
8.42
|
8.39
|
1,998,700
|
|
3/13/2024
|
+0.13/+1.59%
|
8.20
|
8.40
|
8.19
|
8.33
|
8.29
|
8.33
|
1,620,300
|
|
3/12/2024
|
-0.09/-1.09%
|
8.29
|
8.34
|
8.15
|
8.20
|
8.22
|
8.20
|
2,304,300
|
|
3/11/2024
|
-0.19/-2.24%
|
8.47
|
8.56
|
8.23
|
8.29
|
8.43
|
8.29
|
2,228,500
|
|
3/8/2024
|
-0.11/-1.28%
|
8.60
|
8.62
|
8.47
|
8.48
|
8.50
|
8.48
|
2,559,000
|
|
3/7/2024
|
-0.06/-0.69%
|
8.65
|
8.69
|
8.50
|
8.59
|
8.55
|
8.59
|
3,839,200
|
|
3/6/2024
|
-0.05/-0.57%
|
8.70
|
8.78
|
8.57
|
8.65
|
8.69
|
8.65
|
2,563,400
|
|
3/5/2024
|
-0.16/-1.81%
|
8.86
|
8.86
|
8.69
|
8.70
|
8.74
|
8.70
|
1,901,500
|
|
3/4/2024
|
+0.30/+3.50%
|
8.60
|
9.10
|
8.60
|
8.86
|
8.93
|
8.86
|
4,637,700
|
|
3/1/2024
|
+0.07/+0.82%
|
8.50
|
8.59
|
8.48
|
8.56
|
8.52
|
8.56
|
1,912,800
|
|
|
|
|
|
|
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
|
|
|
|
|