|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2024
|
-0.15/-1.20%
|
12.55
|
12.70
|
12.40
|
12.40
|
12.56
|
12.40
|
7,354,800
|
|
6/20/2024
|
-0.25/-1.95%
|
12.85
|
13.00
|
12.45
|
12.55
|
12.62
|
12.55
|
16,203,000
|
|
6/19/2024
|
-0.80/-5.88%
|
13.55
|
13.60
|
12.75
|
12.80
|
13.01
|
12.80
|
27,674,400
|
|
6/18/2024
|
+0.20/+1.49%
|
13.45
|
13.65
|
13.40
|
13.60
|
13.52
|
13.60
|
4,543,600
|
|
6/17/2024
|
+0.10/+0.75%
|
13.35
|
13.45
|
13.15
|
13.40
|
13.31
|
13.40
|
6,765,100
|
|
6/14/2024
|
-0.65/-4.66%
|
13.90
|
14.00
|
13.30
|
13.30
|
13.55
|
13.30
|
33,596,600
|
|
6/13/2024
|
-0.25/-1.76%
|
14.20
|
14.25
|
13.85
|
13.95
|
14.05
|
13.95
|
11,627,000
|
|
6/12/2024
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.13
|
14.20
|
5,746,100
|
|
6/11/2024
|
+0.20/+1.43%
|
14.10
|
14.20
|
13.70
|
14.20
|
13.89
|
14.20
|
15,706,500
|
|
6/10/2024
|
-0.40/-2.78%
|
14.50
|
14.60
|
13.95
|
14.00
|
14.25
|
14.00
|
17,101,200
|
|
6/7/2024
|
+0.10/+0.70%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.45
|
14.40
|
6,778,500
|
|
6/6/2024
|
+0.05/+0.35%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.28
|
14.30
|
7,415,300
|
|
6/5/2024
|
-0.15/-1.04%
|
14.50
|
14.50
|
14.20
|
14.25
|
14.33
|
14.25
|
10,717,700
|
|
6/4/2024
|
-0.60/-4.00%
|
15.05
|
15.10
|
14.40
|
14.40
|
14.69
|
14.40
|
21,604,000
|
|
6/3/2024
|
+0.50/+3.45%
|
14.65
|
15.15
|
14.50
|
15.00
|
14.78
|
15.00
|
25,766,100
|
|
5/31/2024
|
-0.15/-1.02%
|
14.45
|
14.55
|
14.30
|
14.50
|
14.40
|
14.50
|
7,710,000
|
|
5/30/2024
|
+0.05/+0.34%
|
14.45
|
14.65
|
14.05
|
14.65
|
14.28
|
14.65
|
19,294,400
|
|
5/29/2024
|
-0.35/-2.34%
|
15.10
|
15.20
|
14.50
|
14.60
|
14.91
|
14.60
|
19,824,300
|
|
5/28/2024
|
+0.35/+2.40%
|
14.70
|
15.10
|
14.60
|
14.95
|
14.87
|
14.95
|
19,151,100
|
|
5/27/2024
|
+0.15/+1.04%
|
14.40
|
14.60
|
14.00
|
14.60
|
14.38
|
14.60
|
9,646,900
|
|
|
|
|
|
|
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
|
|
|
|
|