|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.20/-1.10%
|
17.90
|
18.45
|
17.90
|
18.00
|
18.09
|
18.00
|
1,707,000
|
|
4/25/2024
|
-0.30/-1.62%
|
18.50
|
18.55
|
18.00
|
18.20
|
18.27
|
18.20
|
1,979,300
|
|
4/24/2024
|
+0.80/+4.52%
|
18.00
|
18.70
|
17.90
|
18.50
|
18.28
|
18.50
|
2,973,300
|
|
4/23/2024
|
-1.30/-6.84%
|
19.10
|
19.10
|
17.70
|
17.70
|
18.14
|
17.70
|
3,428,300
|
|
4/22/2024
|
+0.70/+3.83%
|
18.80
|
19.35
|
18.20
|
19.00
|
18.74
|
19.00
|
2,912,700
|
|
4/19/2024
|
-1.35/-6.87%
|
18.65
|
19.35
|
18.30
|
18.30
|
18.55
|
18.30
|
6,261,700
|
|
4/17/2024
|
-0.85/-4.15%
|
20.70
|
20.90
|
19.65
|
19.65
|
20.21
|
19.65
|
2,930,600
|
|
4/16/2024
|
+0.35/+1.74%
|
20.15
|
20.50
|
18.85
|
20.50
|
19.91
|
20.50
|
4,294,900
|
|
4/15/2024
|
-1.50/-6.93%
|
21.70
|
22.45
|
20.15
|
20.15
|
21.52
|
20.15
|
5,475,400
|
|
4/12/2024
|
+0.70/+3.34%
|
21.20
|
21.70
|
20.85
|
21.65
|
21.35
|
21.65
|
2,277,600
|
|
4/11/2024
|
+0.25/+1.21%
|
20.20
|
21.00
|
20.20
|
20.95
|
20.66
|
20.95
|
1,434,500
|
|
4/10/2024
|
-0.35/-1.66%
|
21.10
|
21.10
|
20.60
|
20.70
|
20.82
|
20.70
|
1,263,900
|
|
4/9/2024
|
+0.80/+3.95%
|
20.35
|
21.05
|
20.30
|
21.05
|
20.70
|
21.05
|
1,800,900
|
|
4/8/2024
|
-0.25/-1.22%
|
20.25
|
20.75
|
20.10
|
20.25
|
20.37
|
20.25
|
2,279,800
|
|
4/5/2024
|
-0.80/-3.76%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.72
|
20.50
|
3,102,600
|
|
4/4/2024
|
-0.50/-2.29%
|
21.80
|
21.80
|
21.00
|
21.30
|
21.38
|
21.30
|
2,604,700
|
|
4/3/2024
|
-0.50/-2.24%
|
22.70
|
23.00
|
21.70
|
21.80
|
22.33
|
21.80
|
3,389,800
|
|
4/2/2024
|
+0.15/+0.68%
|
22.00
|
22.30
|
21.75
|
22.30
|
21.98
|
22.30
|
1,878,200
|
|
4/1/2024
|
-0.15/-0.67%
|
22.30
|
22.50
|
21.70
|
22.15
|
22.06
|
22.15
|
1,965,600
|
|
3/29/2024
|
-0.35/-1.55%
|
22.65
|
22.75
|
22.15
|
22.30
|
22.43
|
22.30
|
2,388,100
|
|
|
|
|
|
|
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
|
|
|
|
|