|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
-0.20/-1.29%
|
14.30
|
15.70
|
14.00
|
15.30
|
15.38
|
15.30
|
2,102,000
|
|
7/25/2024
|
+0.30/+1.97%
|
15.30
|
15.70
|
14.00
|
15.50
|
15.46
|
15.50
|
2,491,400
|
|
7/24/2024
|
+0.30/+1.91%
|
15.30
|
16.40
|
15.10
|
16.00
|
15.78
|
15.20
|
6,083,100
|
|
7/23/2024
|
-0.40/-2.48%
|
15.70
|
16.30
|
15.10
|
15.70
|
15.93
|
14.92
|
3,021,000
|
|
7/22/2024
|
-0.50/-3.01%
|
16.50
|
16.70
|
15.10
|
16.10
|
16.07
|
15.30
|
6,308,800
|
|
7/19/2024
|
-0.50/-2.92%
|
17.10
|
17.20
|
16.50
|
16.60
|
16.70
|
15.77
|
5,811,400
|
|
7/18/2024
|
+0.20/+1.18%
|
16.50
|
17.20
|
16.50
|
17.10
|
16.90
|
16.25
|
2,949,300
|
|
7/17/2024
|
-0.20/-1.17%
|
17.20
|
17.60
|
16.40
|
16.90
|
17.08
|
16.06
|
9,458,400
|
|
7/16/2024
|
-0.30/-1.72%
|
16.10
|
17.70
|
16.10
|
17.10
|
17.35
|
16.25
|
4,032,900
|
|
7/15/2024
|
-0.20/-1.14%
|
16.20
|
17.90
|
16.20
|
17.40
|
17.51
|
16.53
|
4,332,700
|
|
7/12/2024
|
-0.40/-2.22%
|
18.10
|
18.20
|
17.60
|
17.60
|
17.83
|
16.72
|
3,423,300
|
|
7/11/2024
|
+1.20/+7.14%
|
16.90
|
18.40
|
16.90
|
18.00
|
17.84
|
17.10
|
13,460,000
|
|
7/10/2024
|
+0.10/+0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.86
|
15.96
|
3,432,300
|
|
7/9/2024
|
+0.10/+0.60%
|
16.40
|
16.80
|
16.10
|
16.70
|
16.62
|
15.87
|
2,804,000
|
|
7/8/2024
|
-0.10/-0.60%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.68
|
15.77
|
2,712,000
|
|
7/5/2024
|
-0.20/-1.18%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.84
|
15.87
|
3,059,600
|
|
7/4/2024
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.98
|
16.06
|
1,986,700
|
|
7/3/2024
|
-0.10/-0.59%
|
16.60
|
17.10
|
16.60
|
16.90
|
16.95
|
16.06
|
1,834,800
|
|
7/2/2024
|
+0.30/+1.80%
|
16.10
|
17.10
|
16.10
|
17.00
|
16.84
|
16.15
|
3,013,600
|
|
7/1/2024
|
+0.20/+1.21%
|
16.10
|
16.80
|
16.10
|
16.70
|
16.56
|
15.87
|
2,035,100
|
|
|
|
|
|
|
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
|
|
|
|
|