|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
0.00 / 0.00%
|
16.85
|
16.95
|
16.60
|
16.65
|
16.76
|
16.65
|
3,702,300
|
|
5/2/2024
|
+0.55/+3.42%
|
16.65
|
16.80
|
16.40
|
16.65
|
16.62
|
16.65
|
8,156,700
|
|
4/26/2024
|
-0.05/-0.31%
|
16.00
|
16.40
|
15.95
|
16.10
|
16.17
|
16.10
|
2,948,600
|
|
4/25/2024
|
-0.20/-1.22%
|
16.15
|
16.25
|
16.00
|
16.15
|
16.11
|
16.15
|
1,938,100
|
|
4/24/2024
|
+0.75/+4.81%
|
15.80
|
16.40
|
15.75
|
16.35
|
16.05
|
16.35
|
4,287,000
|
|
4/23/2024
|
-0.40/-2.50%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.80
|
15.60
|
3,949,500
|
|
4/22/2024
|
+0.40/+2.56%
|
15.95
|
16.20
|
15.80
|
16.00
|
15.92
|
16.00
|
3,989,200
|
|
4/19/2024
|
-0.75/-4.59%
|
15.90
|
16.15
|
15.50
|
15.60
|
15.86
|
15.60
|
7,898,500
|
|
4/17/2024
|
-0.55/-3.25%
|
17.00
|
17.10
|
16.35
|
16.35
|
16.62
|
16.35
|
5,070,200
|
|
4/16/2024
|
-0.35/-2.03%
|
17.15
|
17.30
|
16.25
|
16.90
|
16.72
|
16.90
|
10,633,800
|
|
4/15/2024
|
-1.25/-6.76%
|
18.50
|
18.55
|
17.25
|
17.25
|
17.78
|
17.25
|
12,635,600
|
|
4/12/2024
|
+0.25/+1.37%
|
18.35
|
18.50
|
18.30
|
18.50
|
18.39
|
18.50
|
3,621,000
|
|
4/11/2024
|
-0.10/-0.54%
|
18.20
|
18.35
|
18.15
|
18.25
|
18.27
|
18.25
|
4,313,600
|
|
4/10/2024
|
-0.10/-0.54%
|
18.60
|
18.65
|
18.35
|
18.35
|
18.50
|
18.35
|
4,235,200
|
|
4/9/2024
|
+0.15/+0.82%
|
18.35
|
18.50
|
18.20
|
18.45
|
18.33
|
18.45
|
6,212,600
|
|
4/8/2024
|
-0.20/-1.08%
|
18.55
|
18.60
|
18.30
|
18.30
|
18.46
|
18.30
|
6,274,800
|
|
4/5/2024
|
-0.25/-1.33%
|
18.55
|
18.80
|
18.45
|
18.50
|
18.59
|
18.50
|
11,136,900
|
|
4/4/2024
|
-0.30/-1.57%
|
19.05
|
19.15
|
18.70
|
18.75
|
18.85
|
18.75
|
9,964,200
|
|
4/3/2024
|
-0.15/-0.78%
|
19.30
|
19.60
|
19.05
|
19.05
|
19.30
|
19.05
|
10,631,000
|
|
4/2/2024
|
+0.05/+0.26%
|
19.05
|
19.25
|
18.90
|
19.20
|
19.04
|
19.20
|
7,931,300
|
|
|
|
|
|
|
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
|
|
|
|
|