|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.05/-0.42%
|
11.40
|
11.80
|
11.05
|
11.80
|
11.40
|
11.80
|
22,678,300
|
|
4/17/2024
|
-0.75/-5.95%
|
12.60
|
12.65
|
11.85
|
11.85
|
12.12
|
11.85
|
20,545,600
|
|
4/16/2024
|
+0.10/+0.80%
|
12.40
|
12.60
|
11.95
|
12.60
|
12.20
|
12.60
|
18,005,800
|
|
4/15/2024
|
-0.90/-6.72%
|
13.40
|
13.55
|
12.50
|
12.50
|
12.90
|
12.50
|
36,145,400
|
|
4/12/2024
|
+0.10/+0.75%
|
13.45
|
13.65
|
13.25
|
13.40
|
13.48
|
13.40
|
11,054,400
|
|
4/11/2024
|
-0.10/-0.75%
|
13.25
|
13.50
|
13.20
|
13.30
|
13.35
|
13.30
|
8,234,200
|
|
4/10/2024
|
+0.25/+1.90%
|
13.25
|
13.80
|
13.10
|
13.40
|
13.49
|
13.40
|
22,132,200
|
|
4/9/2024
|
+0.15/+1.15%
|
13.05
|
13.15
|
12.90
|
13.15
|
13.02
|
13.15
|
6,613,600
|
|
4/8/2024
|
+0.10/+0.78%
|
13.00
|
13.40
|
12.85
|
13.00
|
13.19
|
13.00
|
25,674,500
|
|
4/5/2024
|
+0.25/+1.98%
|
12.60
|
13.10
|
12.45
|
12.90
|
12.80
|
12.90
|
17,103,200
|
|
4/4/2024
|
-0.15/-1.17%
|
12.65
|
12.80
|
12.60
|
12.65
|
12.67
|
12.65
|
6,912,400
|
|
4/3/2024
|
+0.10/+0.79%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.83
|
12.80
|
14,179,400
|
|
4/2/2024
|
+0.05/+0.40%
|
12.60
|
12.70
|
12.35
|
12.70
|
12.50
|
12.70
|
12,711,700
|
|
4/1/2024
|
-0.40/-3.07%
|
13.05
|
13.10
|
12.65
|
12.65
|
12.81
|
12.65
|
13,128,500
|
|
3/29/2024
|
+0.10/+0.77%
|
12.85
|
13.20
|
12.75
|
13.05
|
12.98
|
13.05
|
14,467,200
|
|
3/28/2024
|
+0.40/+3.19%
|
12.55
|
13.05
|
12.55
|
12.95
|
12.90
|
12.95
|
22,871,900
|
|
3/27/2024
|
-0.05/-0.40%
|
12.65
|
12.65
|
12.45
|
12.55
|
12.54
|
12.55
|
4,118,500
|
|
3/26/2024
|
+0.15/+1.20%
|
12.40
|
12.80
|
12.30
|
12.60
|
12.60
|
12.60
|
7,379,600
|
|
3/25/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.35
|
12.45
|
12.44
|
12.45
|
8,914,300
|
|
3/22/2024
|
-0.25/-1.97%
|
12.75
|
12.80
|
12.35
|
12.45
|
12.51
|
12.45
|
12,497,100
|
|
|
|
|
|
|
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
|
|
|
|
|