|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/21/2024
|
+0.05/+0.40%
|
12.85
|
12.85
|
12.60
|
12.70
|
12.73
|
12.70
|
10,424,200
|
|
3/20/2024
|
+0.80/+6.75%
|
11.95
|
12.65
|
11.75
|
12.65
|
12.35
|
12.65
|
27,279,100
|
|
3/19/2024
|
+0.10/+0.85%
|
11.75
|
12.00
|
11.65
|
11.85
|
11.84
|
11.85
|
6,457,700
|
|
3/18/2024
|
-0.55/-4.47%
|
12.30
|
12.40
|
11.45
|
11.75
|
11.82
|
11.75
|
27,890,500
|
|
3/15/2024
|
-0.20/-1.60%
|
12.50
|
12.55
|
12.30
|
12.30
|
12.39
|
12.30
|
9,090,100
|
|
3/14/2024
|
+0.05/+0.40%
|
12.55
|
12.80
|
12.30
|
12.50
|
12.56
|
12.50
|
16,439,700
|
|
3/13/2024
|
+0.05/+0.40%
|
12.50
|
12.55
|
12.30
|
12.45
|
12.47
|
12.45
|
8,588,700
|
|
3/12/2024
|
+0.20/+1.64%
|
12.15
|
12.60
|
12.10
|
12.40
|
12.37
|
12.40
|
14,819,500
|
|
3/11/2024
|
-0.35/-2.79%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.34
|
12.20
|
17,672,600
|
|
3/8/2024
|
-0.40/-3.09%
|
12.95
|
13.05
|
12.45
|
12.55
|
12.67
|
12.55
|
21,627,800
|
|
3/7/2024
|
+0.05/+0.39%
|
12.90
|
13.15
|
12.80
|
12.95
|
12.96
|
12.95
|
12,926,800
|
|
3/6/2024
|
-0.30/-2.27%
|
13.30
|
13.30
|
12.85
|
12.90
|
13.03
|
12.90
|
10,759,000
|
|
3/5/2024
|
+0.40/+3.13%
|
12.90
|
13.20
|
12.60
|
13.20
|
13.01
|
13.20
|
28,418,900
|
|
3/4/2024
|
+0.10/+0.79%
|
12.75
|
13.05
|
12.60
|
12.80
|
12.87
|
12.80
|
16,451,900
|
|
3/1/2024
|
-0.10/-0.78%
|
12.85
|
12.90
|
12.65
|
12.70
|
12.71
|
12.70
|
6,677,400
|
|
|
|
|
|
|
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
|
|
|
|
|