|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2024
|
-0.05/-0.44%
|
11.25
|
11.40
|
11.15
|
11.25
|
11.25
|
11.25
|
1,267,700
|
|
6/25/2024
|
+0.10/+0.89%
|
11.25
|
11.40
|
11.20
|
11.30
|
11.29
|
11.30
|
1,137,600
|
|
6/24/2024
|
-0.45/-3.86%
|
11.55
|
11.90
|
11.20
|
11.20
|
11.43
|
11.20
|
3,534,300
|
|
6/21/2024
|
-0.10/-0.85%
|
11.70
|
11.80
|
11.55
|
11.65
|
11.62
|
11.65
|
2,133,500
|
|
6/20/2024
|
-0.10/-0.84%
|
11.90
|
11.90
|
11.55
|
11.75
|
11.72
|
11.75
|
3,291,000
|
|
6/19/2024
|
-0.10/-0.84%
|
11.95
|
12.05
|
11.80
|
11.85
|
11.94
|
11.85
|
2,630,800
|
|
6/18/2024
|
+0.10/+0.84%
|
11.95
|
12.00
|
11.85
|
11.95
|
11.93
|
11.95
|
1,954,600
|
|
6/17/2024
|
-0.10/-0.84%
|
11.85
|
11.95
|
11.80
|
11.85
|
11.84
|
11.85
|
2,023,700
|
|
6/14/2024
|
-0.10/-0.83%
|
12.05
|
12.30
|
11.95
|
11.95
|
12.16
|
11.95
|
5,489,800
|
|
6/13/2024
|
-0.05/-0.41%
|
12.15
|
12.15
|
12.00
|
12.05
|
12.07
|
12.05
|
1,587,000
|
|
6/12/2024
|
+0.20/+1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.92
|
12.10
|
2,667,800
|
|
6/11/2024
|
-0.15/-1.24%
|
12.10
|
12.10
|
11.85
|
11.90
|
11.95
|
11.90
|
3,031,900
|
|
6/10/2024
|
-0.10/-0.82%
|
12.30
|
12.30
|
12.00
|
12.05
|
12.11
|
12.05
|
2,620,900
|
|
6/7/2024
|
+0.05/+0.41%
|
12.25
|
12.25
|
12.05
|
12.15
|
12.11
|
12.15
|
1,474,300
|
|
6/6/2024
|
0.00 / 0.00%
|
12.15
|
12.40
|
12.05
|
12.10
|
12.24
|
12.10
|
3,721,500
|
|
6/5/2024
|
-0.15/-1.22%
|
12.35
|
12.35
|
12.10
|
12.10
|
12.21
|
12.10
|
2,889,700
|
|
6/4/2024
|
+0.10/+0.82%
|
12.15
|
12.40
|
12.10
|
12.25
|
12.26
|
12.25
|
4,467,100
|
|
6/3/2024
|
+0.15/+1.25%
|
12.20
|
12.25
|
12.05
|
12.15
|
12.13
|
12.15
|
3,163,200
|
|
5/31/2024
|
-0.15/-1.23%
|
12.20
|
12.25
|
12.00
|
12.00
|
12.08
|
12.00
|
1,359,300
|
|
5/30/2024
|
+0.15/+1.25%
|
11.85
|
12.30
|
11.85
|
12.15
|
12.08
|
12.15
|
3,977,000
|
|
|
|
|
|
|
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
|
|
|
|
|