|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
+0.30/+2.87%
|
10.50
|
10.85
|
10.45
|
10.75
|
10.64
|
10.75
|
8,835,500
|
|
|
2/3/2023
|
+0.65/+6.63%
|
9.99
|
10.45
|
9.88
|
10.45
|
10.31
|
10.45
|
10,791,700
|
|
|
2/2/2023
|
-0.45/-4.39%
|
10.00
|
10.35
|
9.70
|
9.80
|
9.98
|
9.80
|
12,980,600
|
|
|
2/1/2023
|
-0.75/-6.82%
|
11.20
|
11.25
|
10.25
|
10.25
|
10.63
|
10.25
|
10,180,700
|
|
|
1/31/2023
|
+0.60/+5.77%
|
10.35
|
11.00
|
10.30
|
11.00
|
10.59
|
11.00
|
7,518,000
|
|
|
1/30/2023
|
+0.05/+0.48%
|
10.50
|
11.05
|
10.35
|
10.40
|
10.71
|
10.40
|
9,982,700
|
|
|
1/27/2023
|
+0.65/+6.70%
|
10.10
|
10.35
|
9.94
|
10.35
|
10.22
|
10.35
|
8,393,000
|
|
|
1/19/2023
|
0.00 / 0.00%
|
9.65
|
9.78
|
9.57
|
9.70
|
9.65
|
9.70
|
4,823,100
|
|
|
1/18/2023
|
0.00 / 0.00%
|
9.80
|
9.88
|
9.61
|
9.70
|
9.72
|
9.70
|
5,439,800
|
|
|
1/17/2023
|
+0.50/+5.43%
|
9.28
|
9.80
|
9.26
|
9.70
|
9.60
|
9.70
|
6,310,100
|
|
|
1/16/2023
|
+0.35/+3.95%
|
8.91
|
9.30
|
8.89
|
9.20
|
9.15
|
9.20
|
5,812,500
|
|
|
1/13/2023
|
-0.05/-0.56%
|
9.00
|
9.08
|
8.77
|
8.85
|
8.94
|
8.85
|
4,936,900
|
|
|
1/12/2023
|
+0.22/+2.53%
|
8.76
|
9.00
|
8.58
|
8.90
|
8.77
|
8.90
|
5,956,200
|
|
|
1/11/2023
|
+0.07/+0.81%
|
8.81
|
8.94
|
8.63
|
8.68
|
8.81
|
8.68
|
5,637,500
|
|
|
1/10/2023
|
+0.56/+6.96%
|
8.06
|
8.61
|
8.06
|
8.61
|
8.46
|
8.61
|
6,933,900
|
|
|
1/9/2023
|
-0.35/-4.17%
|
8.50
|
8.51
|
8.05
|
8.05
|
8.27
|
8.05
|
5,757,100
|
|
|
1/6/2023
|
-0.30/-3.45%
|
8.70
|
8.75
|
8.34
|
8.40
|
8.55
|
8.40
|
5,300,500
|
|
|
1/5/2023
|
+0.22/+2.59%
|
8.40
|
8.80
|
8.29
|
8.70
|
8.52
|
8.70
|
6,749,300
|
|
|
1/4/2023
|
+0.50/+6.27%
|
8.53
|
8.53
|
8.27
|
8.48
|
8.49
|
8.48
|
17,692,800
|
|
|
1/3/2023
|
+0.52/+6.97%
|
7.60
|
7.98
|
7.60
|
7.98
|
7.93
|
7.98
|
4,937,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|