|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.05/-0.46%
|
10.90
|
11.00
|
10.85
|
10.90
|
10.90
|
10.90
|
1,621,200
|
|
4/25/2024
|
-0.15/-1.35%
|
11.10
|
11.10
|
10.90
|
10.95
|
11.00
|
10.95
|
1,029,300
|
|
4/24/2024
|
+0.35/+3.26%
|
10.80
|
11.20
|
10.80
|
11.10
|
10.98
|
11.10
|
1,748,000
|
|
4/23/2024
|
-0.25/-2.27%
|
11.05
|
11.05
|
10.75
|
10.75
|
10.89
|
10.75
|
1,995,700
|
|
4/22/2024
|
+0.25/+2.33%
|
10.80
|
11.05
|
10.80
|
11.00
|
10.95
|
11.00
|
1,565,300
|
|
4/19/2024
|
-0.55/-4.87%
|
11.10
|
11.15
|
10.70
|
10.75
|
10.92
|
10.75
|
3,964,700
|
|
4/17/2024
|
-0.20/-1.74%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.45
|
11.30
|
2,529,500
|
|
4/16/2024
|
-0.65/-5.35%
|
12.20
|
12.25
|
11.30
|
11.50
|
11.69
|
11.50
|
5,669,400
|
|
4/15/2024
|
-0.65/-5.08%
|
12.75
|
12.80
|
12.10
|
12.15
|
12.45
|
12.15
|
4,245,400
|
|
4/12/2024
|
+0.45/+3.64%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.77
|
12.80
|
11,942,100
|
|
4/11/2024
|
-0.05/-0.40%
|
12.35
|
12.45
|
12.25
|
12.35
|
12.38
|
12.35
|
6,347,100
|
|
4/10/2024
|
-0.05/-0.40%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.44
|
12.40
|
1,816,000
|
|
4/9/2024
|
+0.10/+0.81%
|
12.35
|
12.45
|
12.30
|
12.45
|
12.40
|
12.45
|
7,305,600
|
|
4/8/2024
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.35
|
12.35
|
12.41
|
12.35
|
6,769,200
|
|
4/5/2024
|
+0.15/+1.23%
|
12.10
|
12.60
|
12.10
|
12.35
|
12.41
|
12.35
|
8,949,700
|
|
4/4/2024
|
-0.10/-0.81%
|
12.30
|
12.40
|
12.15
|
12.20
|
12.25
|
12.20
|
2,963,400
|
|
4/3/2024
|
-0.15/-1.20%
|
12.40
|
12.45
|
12.30
|
12.30
|
12.39
|
12.30
|
7,343,800
|
|
4/2/2024
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.30
|
12.45
|
12.39
|
12.45
|
2,704,400
|
|
4/1/2024
|
+0.05/+0.40%
|
12.40
|
12.50
|
12.30
|
12.45
|
12.39
|
12.45
|
2,176,800
|
|
3/29/2024
|
-0.10/-0.80%
|
12.50
|
12.60
|
12.35
|
12.40
|
12.45
|
12.40
|
2,109,800
|
|
|
|
|
|
|
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
|
|
|
|
|