|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.15/-1.28%
|
11.80
|
11.80
|
11.50
|
11.55
|
11.65
|
11.55
|
1,341,400
|
|
4/24/2024
|
+0.50/+4.46%
|
11.45
|
11.75
|
11.40
|
11.70
|
11.54
|
11.70
|
3,091,700
|
|
4/23/2024
|
-0.45/-3.86%
|
11.60
|
11.65
|
11.20
|
11.20
|
11.41
|
11.20
|
2,720,400
|
|
4/22/2024
|
+0.35/+3.10%
|
11.70
|
11.70
|
11.50
|
11.65
|
11.61
|
11.65
|
2,335,800
|
|
4/19/2024
|
+0.05/+0.44%
|
10.80
|
11.75
|
10.75
|
11.30
|
11.19
|
11.30
|
5,890,000
|
|
4/17/2024
|
-0.55/-4.66%
|
12.00
|
12.00
|
11.25
|
11.25
|
11.56
|
11.25
|
3,085,000
|
|
4/16/2024
|
-0.45/-3.67%
|
12.05
|
12.15
|
11.45
|
11.80
|
11.73
|
11.80
|
8,792,400
|
|
4/15/2024
|
-0.90/-6.84%
|
13.00
|
13.25
|
12.25
|
12.25
|
12.69
|
12.25
|
8,893,100
|
|
4/12/2024
|
+0.25/+1.94%
|
13.00
|
13.20
|
13.00
|
13.15
|
13.09
|
13.15
|
3,510,400
|
|
4/11/2024
|
-0.15/-1.15%
|
12.90
|
13.15
|
12.80
|
12.90
|
12.91
|
12.90
|
6,596,900
|
|
4/10/2024
|
-0.30/-2.25%
|
13.40
|
13.45
|
13.05
|
13.05
|
13.22
|
13.05
|
3,153,000
|
|
4/9/2024
|
+0.25/+1.91%
|
13.20
|
13.35
|
13.05
|
13.35
|
13.19
|
13.35
|
3,200,800
|
|
4/8/2024
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.10
|
13.10
|
13.20
|
13.10
|
4,313,800
|
|
4/5/2024
|
-0.60/-4.38%
|
13.50
|
13.70
|
13.10
|
13.10
|
13.45
|
13.10
|
8,500,000
|
|
4/4/2024
|
-0.15/-1.08%
|
13.90
|
13.95
|
13.55
|
13.70
|
13.73
|
13.70
|
7,942,300
|
|
4/3/2024
|
-0.20/-1.42%
|
14.15
|
14.60
|
13.85
|
13.85
|
14.28
|
13.85
|
14,325,700
|
|
4/2/2024
|
-0.10/-0.71%
|
14.10
|
14.10
|
13.85
|
14.05
|
13.98
|
14.05
|
4,982,400
|
|
4/1/2024
|
+0.30/+2.17%
|
13.90
|
14.45
|
13.85
|
14.15
|
14.25
|
14.15
|
12,317,300
|
|
3/29/2024
|
+0.15/+1.09%
|
13.75
|
13.90
|
13.65
|
13.85
|
13.79
|
13.85
|
4,108,100
|
|
3/28/2024
|
-0.30/-2.14%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.84
|
13.70
|
8,126,000
|
|
|
|
|
|
|
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
|
|
|
|
|