|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-1.60/-7.34%
|
20.40
|
22.00
|
19.70
|
20.20
|
20.38
|
20.20
|
12,547,100
|
|
|
12/6/2022
|
-2.40/-9.92%
|
26.60
|
26.60
|
21.80
|
21.80
|
24.65
|
21.80
|
26,886,800
|
|
|
12/5/2022
|
+2.20/+10.00%
|
23.90
|
24.20
|
22.00
|
24.20
|
24.05
|
24.20
|
7,123,900
|
|
|
12/2/2022
|
+2.00/+10.00%
|
21.90
|
22.00
|
18.80
|
22.00
|
20.42
|
22.00
|
17,580,700
|
|
|
12/1/2022
|
+1.80/+9.89%
|
19.80
|
20.00
|
18.70
|
20.00
|
19.88
|
20.00
|
11,387,100
|
|
|
11/30/2022
|
+1.60/+9.64%
|
17.50
|
18.20
|
16.80
|
18.20
|
17.75
|
18.20
|
7,663,200
|
|
|
11/29/2022
|
+1.50/+9.93%
|
16.60
|
16.60
|
15.10
|
16.60
|
16.32
|
16.60
|
22,597,500
|
|
|
11/28/2022
|
+1.30/+9.42%
|
14.00
|
15.10
|
14.00
|
15.10
|
15.09
|
15.10
|
2,067,600
|
|
|
11/25/2022
|
+1.20/+9.52%
|
13.10
|
13.80
|
13.00
|
13.80
|
13.78
|
13.80
|
3,774,600
|
|
|
11/24/2022
|
+1.10/+9.57%
|
11.10
|
12.60
|
10.90
|
12.60
|
12.17
|
12.60
|
10,864,900
|
|
|
11/23/2022
|
-1.10/-8.73%
|
12.40
|
12.90
|
11.40
|
11.50
|
12.26
|
11.50
|
10,476,800
|
|
|
11/22/2022
|
+1.00/+8.62%
|
12.70
|
12.70
|
11.70
|
12.60
|
12.61
|
12.60
|
14,972,500
|
|
|
11/21/2022
|
+1.00/+9.43%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.44
|
11.60
|
4,179,100
|
|
|
11/18/2022
|
+0.90/+9.28%
|
9.70
|
10.60
|
8.80
|
10.60
|
10.14
|
10.60
|
12,360,000
|
|
|
11/17/2022
|
+0.80/+8.99%
|
9.70
|
9.70
|
8.90
|
9.70
|
9.66
|
9.70
|
6,980,800
|
|
|
11/16/2022
|
+0.80/+9.88%
|
7.30
|
8.90
|
7.30
|
8.90
|
7.87
|
8.90
|
11,025,500
|
|
|
11/15/2022
|
-0.90/-10.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.22
|
8.10
|
4,354,500
|
|
|
11/14/2022
|
-1.00/-10.00%
|
9.70
|
10.10
|
9.00
|
9.00
|
9.21
|
9.00
|
5,493,600
|
|
|
11/11/2022
|
-1.00/-9.09%
|
9.90
|
11.70
|
9.90
|
10.00
|
10.65
|
10.00
|
10,102,100
|
|
|
11/10/2022
|
-1.20/-9.84%
|
12.00
|
12.20
|
11.00
|
11.00
|
11.30
|
11.00
|
4,685,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|