|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.45/-4.11%
|
10.50
|
10.90
|
10.40
|
10.50
|
10.62
|
10.50
|
4,192,400
|
|
4/17/2024
|
-0.40/-3.52%
|
11.50
|
11.50
|
10.90
|
10.95
|
11.16
|
10.95
|
2,699,600
|
|
4/16/2024
|
-0.75/-6.20%
|
11.80
|
11.90
|
11.30
|
11.35
|
11.38
|
11.35
|
13,097,000
|
|
4/15/2024
|
-0.90/-6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.48
|
12.10
|
4,474,600
|
|
4/12/2024
|
+0.35/+2.77%
|
12.80
|
13.20
|
12.60
|
13.00
|
12.92
|
13.00
|
7,254,200
|
|
4/11/2024
|
-0.15/-1.17%
|
12.50
|
12.70
|
12.50
|
12.65
|
12.58
|
12.65
|
2,592,400
|
|
4/10/2024
|
-0.20/-1.54%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.76
|
12.80
|
4,263,600
|
|
4/9/2024
|
+0.25/+1.96%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.76
|
13.00
|
3,009,500
|
|
4/8/2024
|
-0.25/-1.92%
|
13.00
|
13.10
|
12.70
|
12.75
|
12.80
|
12.75
|
2,514,700
|
|
4/5/2024
|
+0.50/+4.00%
|
12.40
|
13.35
|
12.30
|
13.00
|
13.01
|
13.00
|
8,577,500
|
|
4/4/2024
|
-0.40/-3.10%
|
12.80
|
12.95
|
12.50
|
12.50
|
12.64
|
12.50
|
5,603,800
|
|
4/3/2024
|
-0.30/-2.27%
|
13.20
|
13.55
|
12.90
|
12.90
|
13.21
|
12.90
|
3,720,700
|
|
4/2/2024
|
+0.30/+2.33%
|
12.90
|
13.25
|
12.70
|
13.20
|
13.08
|
13.20
|
3,460,700
|
|
4/1/2024
|
-0.15/-1.15%
|
13.05
|
13.05
|
12.80
|
12.90
|
12.93
|
12.90
|
3,424,000
|
|
3/29/2024
|
-0.30/-2.25%
|
13.35
|
13.35
|
12.95
|
13.05
|
13.09
|
13.05
|
3,170,300
|
|
3/28/2024
|
+0.55/+4.30%
|
12.85
|
13.35
|
12.80
|
13.35
|
13.10
|
13.35
|
6,069,000
|
|
3/27/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.86
|
12.80
|
3,206,000
|
|
3/26/2024
|
+0.80/+6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.71
|
12.80
|
10,923,900
|
|
3/25/2024
|
-0.30/-2.44%
|
12.30
|
12.45
|
11.90
|
12.00
|
12.15
|
12.00
|
3,955,400
|
|
3/22/2024
|
+0.05/+0.41%
|
12.40
|
12.45
|
12.15
|
12.30
|
12.26
|
12.30
|
3,551,400
|
|
|
|
|
|
|
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
|
|
|
|
|