|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.20/-1.09%
|
18.20
|
18.50
|
17.90
|
18.10
|
18.15
|
18.10
|
6,953,000
|
|
4/25/2024
|
-0.40/-2.14%
|
18.70
|
18.80
|
18.10
|
18.30
|
18.33
|
18.30
|
4,759,200
|
|
4/24/2024
|
+1.30/+7.47%
|
17.50
|
19.00
|
17.50
|
18.70
|
18.32
|
18.70
|
11,689,700
|
|
4/23/2024
|
-0.90/-4.92%
|
18.40
|
18.40
|
17.20
|
17.40
|
17.81
|
17.40
|
7,921,700
|
|
4/22/2024
|
+0.60/+3.39%
|
17.60
|
18.50
|
17.60
|
18.30
|
18.21
|
18.30
|
8,730,600
|
|
4/19/2024
|
-1.30/-6.84%
|
17.10
|
19.00
|
17.10
|
17.70
|
18.25
|
17.70
|
14,564,500
|
|
4/17/2024
|
-0.80/-4.04%
|
19.80
|
20.10
|
19.00
|
19.00
|
19.48
|
19.00
|
8,022,900
|
|
4/16/2024
|
-0.50/-2.46%
|
20.30
|
20.30
|
18.70
|
19.80
|
19.63
|
19.80
|
19,065,900
|
|
4/15/2024
|
-2.20/-9.78%
|
22.50
|
22.60
|
20.30
|
20.30
|
21.30
|
20.30
|
20,944,800
|
|
4/12/2024
|
+0.20/+0.90%
|
22.20
|
22.70
|
22.10
|
22.50
|
22.54
|
22.50
|
6,305,200
|
|
4/11/2024
|
-0.20/-0.89%
|
21.80
|
22.60
|
21.80
|
22.30
|
22.29
|
22.30
|
9,876,200
|
|
4/10/2024
|
-0.40/-1.75%
|
22.90
|
23.10
|
22.50
|
22.50
|
22.76
|
22.50
|
6,771,600
|
|
4/9/2024
|
+0.30/+1.33%
|
22.70
|
22.90
|
22.40
|
22.90
|
22.66
|
22.90
|
5,908,400
|
|
4/8/2024
|
-0.30/-1.31%
|
22.50
|
23.10
|
22.50
|
22.60
|
22.73
|
22.60
|
10,753,500
|
|
4/5/2024
|
-0.50/-2.14%
|
23.40
|
23.60
|
22.90
|
22.90
|
23.17
|
22.90
|
18,085,500
|
|
4/4/2024
|
-0.30/-1.27%
|
23.80
|
23.90
|
23.10
|
23.40
|
23.51
|
23.40
|
16,010,300
|
|
4/3/2024
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.60
|
23.70
|
24.08
|
23.70
|
25,659,300
|
|
4/2/2024
|
+0.60/+2.60%
|
22.10
|
23.80
|
22.10
|
23.70
|
23.40
|
23.70
|
18,000,400
|
|
4/1/2024
|
+0.20/+0.87%
|
22.80
|
23.50
|
22.70
|
23.10
|
23.17
|
23.10
|
11,321,700
|
|
3/29/2024
|
-0.50/-2.14%
|
23.40
|
23.50
|
22.90
|
22.90
|
23.12
|
22.90
|
11,614,300
|
|
|
|
|
|
|
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
|
|
|
|
|