|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.10/-0.78%
|
12.95
|
12.95
|
12.75
|
12.75
|
12.83
|
12.75
|
2,278,800
|
|
3/28/2024
|
+0.05/+0.39%
|
12.85
|
13.15
|
12.80
|
12.85
|
12.97
|
12.85
|
4,995,300
|
|
3/27/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.65
|
12.80
|
12.77
|
12.80
|
2,405,600
|
|
3/26/2024
|
+0.35/+2.81%
|
12.35
|
13.05
|
12.35
|
12.80
|
12.78
|
12.80
|
3,841,000
|
|
3/25/2024
|
-0.15/-1.19%
|
12.70
|
12.85
|
12.40
|
12.45
|
12.63
|
12.45
|
3,809,800
|
|
3/22/2024
|
-0.15/-1.18%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.61
|
12.60
|
3,792,900
|
|
3/21/2024
|
+0.35/+2.82%
|
12.55
|
12.95
|
12.40
|
12.75
|
12.71
|
12.75
|
4,478,100
|
|
3/20/2024
|
+0.15/+1.22%
|
12.25
|
12.50
|
12.10
|
12.40
|
12.27
|
12.40
|
2,539,600
|
|
3/19/2024
|
+0.05/+0.41%
|
12.30
|
12.35
|
12.15
|
12.25
|
12.25
|
12.25
|
1,772,400
|
|
3/18/2024
|
-0.65/-5.06%
|
12.80
|
12.90
|
12.00
|
12.20
|
12.31
|
12.20
|
7,866,700
|
|
3/15/2024
|
-0.15/-1.15%
|
13.00
|
13.05
|
12.70
|
12.85
|
12.83
|
12.85
|
4,472,900
|
|
3/14/2024
|
-0.25/-1.89%
|
13.30
|
13.30
|
12.85
|
13.00
|
13.05
|
13.00
|
4,489,100
|
|
3/13/2024
|
+0.40/+3.11%
|
12.85
|
13.40
|
12.85
|
13.25
|
13.14
|
13.25
|
5,276,500
|
|
3/12/2024
|
-0.15/-1.15%
|
13.00
|
13.05
|
12.70
|
12.85
|
12.90
|
12.85
|
3,982,400
|
|
3/11/2024
|
+0.60/+4.84%
|
12.75
|
13.25
|
12.70
|
13.00
|
13.08
|
13.00
|
8,804,000
|
|
3/8/2024
|
-0.30/-2.36%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.56
|
12.40
|
4,125,300
|
|
3/7/2024
|
+0.10/+0.79%
|
12.70
|
12.80
|
12.55
|
12.70
|
12.68
|
12.70
|
2,490,200
|
|
3/6/2024
|
-0.30/-2.33%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.67
|
12.60
|
3,834,900
|
|
3/5/2024
|
+0.10/+0.78%
|
12.85
|
13.10
|
12.65
|
12.90
|
12.89
|
12.90
|
4,501,300
|
|
3/4/2024
|
+0.20/+1.59%
|
12.75
|
12.95
|
12.65
|
12.80
|
12.80
|
12.80
|
4,851,000
|
|
|
|
|
|
|
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
|
|
|
|
|