|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.50
|
11.70
|
1,395,300
|
|
4/17/2024
|
-0.10/-0.85%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.63
|
11.70
|
1,926,400
|
|
4/16/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.30
|
11.80
|
11.68
|
11.80
|
1,866,100
|
|
4/15/2024
|
-1.10/-8.53%
|
12.80
|
12.90
|
11.80
|
11.80
|
12.35
|
11.80
|
2,934,800
|
|
4/12/2024
|
+0.10/+0.78%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.80
|
12.90
|
1,462,300
|
|
4/11/2024
|
+0.20/+1.59%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.72
|
12.80
|
2,043,500
|
|
4/10/2024
|
-0.20/-1.56%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.75
|
12.60
|
1,142,700
|
|
4/9/2024
|
+0.10/+0.79%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.74
|
12.80
|
1,318,200
|
|
4/8/2024
|
-0.20/-1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.72
|
12.70
|
1,539,900
|
|
4/5/2024
|
-0.30/-2.27%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.99
|
12.90
|
1,886,000
|
|
4/4/2024
|
+0.10/+0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.08
|
13.20
|
2,180,400
|
|
4/3/2024
|
-0.40/-2.96%
|
13.40
|
13.60
|
13.10
|
13.10
|
13.27
|
13.10
|
2,156,000
|
|
4/2/2024
|
+0.10/+0.75%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.31
|
13.50
|
1,820,100
|
|
4/1/2024
|
-0.20/-1.47%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.49
|
13.40
|
2,082,000
|
|
3/29/2024
|
-0.40/-2.86%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.73
|
13.60
|
1,729,700
|
|
3/28/2024
|
+0.10/+0.72%
|
13.80
|
14.20
|
13.70
|
14.00
|
13.92
|
14.00
|
1,685,600
|
|
3/27/2024
|
+0.30/+2.21%
|
13.60
|
14.00
|
13.50
|
13.90
|
13.85
|
13.90
|
3,291,900
|
|
3/26/2024
|
+0.10/+0.74%
|
13.50
|
13.70
|
13.30
|
13.60
|
13.49
|
13.60
|
1,743,200
|
|
3/25/2024
|
-0.20/-1.46%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.65
|
13.50
|
2,336,300
|
|
3/22/2024
|
+0.10/+0.74%
|
13.60
|
14.10
|
13.50
|
13.70
|
13.77
|
13.70
|
2,660,700
|
|
|
|
|
|
|
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
|
|
|
|
|