|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+0.20/+1.10%
|
18.10
|
18.40
|
18.00
|
18.30
|
18.20
|
18.30
|
3,879,400
|
|
4/23/2024
|
-0.20/-1.09%
|
18.20
|
18.50
|
17.90
|
18.10
|
18.10
|
18.10
|
3,397,000
|
|
4/22/2024
|
-0.10/-0.55%
|
18.10
|
18.40
|
18.00
|
18.20
|
18.30
|
18.20
|
5,208,000
|
|
4/19/2024
|
-0.60/-3.23%
|
18.60
|
18.90
|
18.00
|
18.00
|
18.30
|
18.00
|
9,487,100
|
|
4/17/2024
|
-0.30/-1.59%
|
19.00
|
19.10
|
18.40
|
18.60
|
18.60
|
18.60
|
7,561,400
|
|
4/16/2024
|
-0.40/-2.04%
|
18.80
|
19.20
|
18.50
|
19.20
|
18.90
|
19.20
|
7,020,300
|
|
4/15/2024
|
-0.60/-3.08%
|
19.70
|
20.20
|
18.90
|
18.90
|
19.60
|
18.90
|
17,235,700
|
|
4/12/2024
|
+0.10/+0.51%
|
19.80
|
19.80
|
19.40
|
19.70
|
19.50
|
19.70
|
4,703,300
|
|
4/11/2024
|
+0.10/+0.51%
|
19.50
|
19.70
|
19.30
|
19.70
|
19.60
|
19.70
|
5,249,800
|
|
4/10/2024
|
-0.30/-1.52%
|
19.90
|
19.90
|
19.40
|
19.50
|
19.60
|
19.50
|
7,481,900
|
|
4/9/2024
|
+0.10/+0.51%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.80
|
19.90
|
8,033,300
|
|
4/8/2024
|
-0.20/-1.00%
|
19.90
|
20.00
|
19.70
|
19.80
|
19.80
|
19.80
|
6,592,500
|
|
4/5/2024
|
+0.40/+2.05%
|
19.40
|
20.40
|
19.30
|
19.90
|
20.00
|
19.90
|
23,944,500
|
|
4/4/2024
|
-0.50/-2.51%
|
19.70
|
19.90
|
19.40
|
19.40
|
19.50
|
19.40
|
8,180,500
|
|
4/3/2024
|
+0.40/+2.06%
|
19.70
|
20.20
|
19.60
|
19.80
|
19.90
|
19.80
|
13,633,900
|
|
4/2/2024
|
+0.40/+2.07%
|
19.30
|
19.70
|
19.10
|
19.70
|
19.40
|
19.70
|
10,262,000
|
|
4/1/2024
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.10
|
19.30
|
19.30
|
19.30
|
4,922,100
|
|
3/29/2024
|
+0.10/+0.52%
|
19.20
|
19.50
|
19.00
|
19.30
|
19.30
|
19.30
|
5,300,600
|
|
3/28/2024
|
+0.10/+0.52%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.20
|
19.40
|
3,743,100
|
|
3/27/2024
|
+0.10/+0.52%
|
19.40
|
19.60
|
19.20
|
19.40
|
19.30
|
19.40
|
4,565,700
|
|
|
|
|
|
|
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
|
|
|
|
|