|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
+0.09/+3.30%
|
2.84
|
2.84
|
2.74
|
2.82
|
2.81
|
2.82
|
1,117,100
|
|
5/6/2024
|
+0.09/+3.41%
|
2.65
|
2.77
|
2.65
|
2.73
|
2.71
|
2.73
|
1,585,400
|
|
5/3/2024
|
-0.02/-0.75%
|
2.55
|
2.70
|
2.55
|
2.64
|
2.63
|
2.64
|
1,190,900
|
|
5/2/2024
|
-0.10/-3.62%
|
2.65
|
2.74
|
2.64
|
2.66
|
2.68
|
2.66
|
841,400
|
|
4/26/2024
|
-0.08/-2.82%
|
2.85
|
2.89
|
2.75
|
2.76
|
2.79
|
2.76
|
714,800
|
|
4/25/2024
|
+0.07/+2.53%
|
2.79
|
2.93
|
2.75
|
2.84
|
2.82
|
2.84
|
1,327,400
|
|
4/24/2024
|
-0.08/-2.81%
|
2.82
|
2.88
|
2.76
|
2.77
|
2.80
|
2.77
|
1,191,000
|
|
4/23/2024
|
-0.11/-3.72%
|
2.96
|
2.99
|
2.76
|
2.85
|
2.84
|
2.85
|
2,107,200
|
|
4/22/2024
|
-0.14/-4.52%
|
2.98
|
3.20
|
2.95
|
2.96
|
2.99
|
2.96
|
1,228,600
|
|
4/19/2024
|
+0.16/+5.44%
|
2.83
|
3.14
|
2.83
|
3.10
|
3.01
|
3.10
|
1,882,300
|
|
4/17/2024
|
-0.09/-2.97%
|
2.83
|
3.20
|
2.83
|
2.94
|
2.97
|
2.94
|
4,797,000
|
|
4/16/2024
|
-0.22/-6.77%
|
3.03
|
3.03
|
3.03
|
3.03
|
3.03
|
3.03
|
673,900
|
|
4/15/2024
|
-0.24/-6.88%
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
1,014,000
|
|
4/12/2024
|
-0.26/-6.93%
|
3.49
|
3.49
|
3.49
|
3.49
|
3.49
|
3.49
|
1,209,200
|
|
4/11/2024
|
-0.28/-6.95%
|
3.95
|
4.00
|
3.75
|
3.75
|
3.82
|
3.75
|
2,025,200
|
|
4/10/2024
|
0.00 / 0.00%
|
4.27
|
4.27
|
4.01
|
4.03
|
4.14
|
4.03
|
1,912,500
|
|
4/9/2024
|
+0.26/+6.90%
|
3.51
|
4.03
|
3.51
|
4.03
|
3.73
|
4.03
|
8,769,400
|
|
4/8/2024
|
-0.28/-6.91%
|
3.77
|
3.77
|
3.77
|
3.77
|
3.77
|
3.77
|
1,678,100
|
|
4/5/2024
|
-0.30/-6.90%
|
4.05
|
4.05
|
4.05
|
4.05
|
4.05
|
4.05
|
899,400
|
|
4/4/2024
|
-0.32/-6.85%
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
2,363,800
|
|
|
|
|
|
|
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
|
|
|
|
|