|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-0.12/-1.27%
|
9.48
|
9.48
|
9.15
|
9.36
|
9.29
|
9.36
|
425,900
|
|
4/16/2024
|
+0.49/+5.45%
|
8.99
|
9.48
|
8.50
|
9.48
|
8.81
|
9.48
|
2,157,500
|
|
4/15/2024
|
-0.21/-2.28%
|
9.20
|
9.28
|
8.57
|
8.99
|
9.05
|
8.99
|
1,685,500
|
|
4/12/2024
|
+0.11/+1.21%
|
9.10
|
9.39
|
9.07
|
9.20
|
9.24
|
9.20
|
2,750,400
|
|
4/11/2024
|
-0.07/-0.76%
|
9.13
|
9.13
|
9.00
|
9.09
|
9.06
|
9.09
|
1,447,300
|
|
4/10/2024
|
-0.04/-0.43%
|
9.21
|
9.40
|
9.16
|
9.16
|
9.27
|
9.16
|
634,800
|
|
4/9/2024
|
+0.20/+2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.12
|
9.20
|
2,146,400
|
|
4/8/2024
|
-0.55/-5.76%
|
9.42
|
9.46
|
9.00
|
9.00
|
9.28
|
9.00
|
3,763,600
|
|
4/5/2024
|
-0.50/-4.98%
|
10.00
|
10.00
|
9.47
|
9.55
|
9.74
|
9.55
|
3,452,100
|
|
4/4/2024
|
-0.15/-1.47%
|
10.20
|
10.25
|
10.05
|
10.05
|
10.12
|
10.05
|
3,889,654
|
|
4/3/2024
|
-0.30/-2.86%
|
10.45
|
10.55
|
10.20
|
10.20
|
10.32
|
10.20
|
2,428,400
|
|
4/2/2024
|
+0.05/+0.48%
|
10.45
|
10.55
|
10.25
|
10.50
|
10.36
|
10.50
|
3,838,500
|
|
4/1/2024
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.30
|
10.45
|
10.38
|
10.45
|
5,817,600
|
|
3/29/2024
|
-0.25/-2.34%
|
10.75
|
10.75
|
10.40
|
10.45
|
10.49
|
10.45
|
2,419,800
|
|
3/28/2024
|
+0.10/+0.94%
|
10.60
|
10.85
|
10.50
|
10.70
|
10.68
|
10.70
|
3,023,700
|
|
3/27/2024
|
+0.20/+1.92%
|
10.35
|
10.60
|
10.25
|
10.60
|
10.38
|
10.60
|
2,745,800
|
|
3/26/2024
|
+0.10/+0.97%
|
10.30
|
10.45
|
10.30
|
10.40
|
10.38
|
10.40
|
748,900
|
|
3/25/2024
|
-0.20/-1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.38
|
10.30
|
1,849,400
|
|
3/22/2024
|
-0.05/-0.47%
|
10.55
|
10.65
|
10.45
|
10.50
|
10.53
|
10.50
|
1,016,600
|
|
3/21/2024
|
-0.05/-0.47%
|
10.70
|
10.70
|
10.40
|
10.55
|
10.50
|
10.55
|
1,405,400
|
|
|
|
|
|
|
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
|
|
|
|
|