|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2024
|
-0.05/-0.45%
|
11.20
|
11.25
|
11.05
|
11.10
|
11.14
|
11.10
|
3,679,800
|
|
5/8/2024
|
+0.05/+0.45%
|
11.10
|
11.25
|
10.95
|
11.15
|
11.12
|
11.15
|
6,760,700
|
|
5/7/2024
|
0.00 / 0.00%
|
11.10
|
11.15
|
11.00
|
11.10
|
11.07
|
11.10
|
3,262,900
|
|
5/6/2024
|
+0.15/+1.37%
|
11.00
|
11.25
|
10.95
|
11.10
|
11.09
|
11.10
|
6,261,300
|
|
5/3/2024
|
-0.15/-1.35%
|
11.10
|
11.15
|
10.90
|
10.95
|
11.06
|
10.95
|
4,985,400
|
|
5/2/2024
|
+0.60/+5.71%
|
10.60
|
11.15
|
10.55
|
11.10
|
10.92
|
11.10
|
9,025,800
|
|
4/26/2024
|
-0.05/-0.47%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.51
|
10.50
|
4,967,600
|
|
4/25/2024
|
-0.10/-0.94%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.60
|
10.55
|
3,360,000
|
|
4/24/2024
|
+0.20/+1.91%
|
10.45
|
10.75
|
10.45
|
10.65
|
10.58
|
10.65
|
5,505,900
|
|
4/23/2024
|
-0.20/-1.88%
|
10.65
|
10.70
|
10.40
|
10.45
|
10.56
|
10.45
|
4,953,200
|
|
4/22/2024
|
+0.05/+0.47%
|
10.70
|
10.80
|
10.60
|
10.65
|
10.69
|
10.65
|
3,804,500
|
|
4/19/2024
|
-0.35/-3.20%
|
10.90
|
10.95
|
10.60
|
10.60
|
10.75
|
10.60
|
8,536,900
|
|
4/17/2024
|
+0.05/+0.46%
|
10.90
|
11.10
|
10.85
|
10.95
|
10.96
|
10.95
|
6,623,700
|
|
4/16/2024
|
-0.25/-2.24%
|
11.20
|
11.20
|
10.80
|
10.90
|
11.00
|
10.90
|
11,229,400
|
|
4/15/2024
|
-0.10/-0.89%
|
11.35
|
11.55
|
11.15
|
11.15
|
11.33
|
11.15
|
13,347,600
|
|
4/12/2024
|
+0.05/+0.45%
|
11.20
|
11.30
|
11.20
|
11.25
|
11.24
|
11.25
|
5,365,300
|
|
4/11/2024
|
-0.10/-0.88%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.21
|
11.20
|
5,510,500
|
|
4/10/2024
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.20
|
11.30
|
11.28
|
11.30
|
5,373,400
|
|
4/9/2024
|
+0.10/+0.89%
|
11.30
|
11.35
|
11.20
|
11.30
|
11.28
|
11.30
|
5,564,800
|
|
4/8/2024
|
-0.05/-0.44%
|
11.25
|
11.30
|
11.15
|
11.20
|
11.23
|
11.20
|
4,388,700
|
|
|
|
|
|
|
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
|
|
|
|
|