|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
+0.15/+0.89%
|
16.85
|
17.15
|
16.80
|
16.95
|
17.01
|
16.95
|
13,240,500
|
|
|
11/4/2024
|
+0.05/+0.30%
|
16.75
|
17.05
|
16.60
|
16.80
|
16.86
|
16.80
|
20,844,200
|
|
|
11/1/2024
|
+0.15/+0.90%
|
16.50
|
16.85
|
16.50
|
16.75
|
16.73
|
16.75
|
18,092,800
|
|
|
10/31/2024
|
+0.05/+0.30%
|
16.55
|
16.60
|
16.35
|
16.60
|
16.51
|
16.60
|
6,333,600
|
|
|
10/30/2024
|
+0.20/+1.22%
|
16.35
|
16.65
|
16.35
|
16.55
|
16.49
|
16.55
|
11,120,700
|
|
|
10/29/2024
|
-0.50/-2.97%
|
17.00
|
17.15
|
16.15
|
16.35
|
16.63
|
16.35
|
28,988,900
|
|
|
10/28/2024
|
+0.25/+1.51%
|
16.75
|
16.95
|
16.45
|
16.85
|
16.68
|
16.85
|
21,335,800
|
|
|
10/25/2024
|
+0.35/+2.15%
|
16.20
|
17.00
|
16.15
|
16.60
|
16.71
|
16.60
|
30,438,400
|
|
|
10/24/2024
|
-0.35/-2.11%
|
16.60
|
16.60
|
16.20
|
16.25
|
16.37
|
16.25
|
12,308,400
|
|
|
10/23/2024
|
+0.40/+2.47%
|
16.20
|
16.70
|
15.90
|
16.60
|
16.42
|
16.60
|
22,501,200
|
|
|
10/22/2024
|
+0.05/+0.31%
|
16.20
|
16.70
|
16.00
|
16.20
|
16.29
|
16.20
|
21,961,200
|
|
|
10/21/2024
|
+0.10/+0.62%
|
16.05
|
16.55
|
16.05
|
16.15
|
16.35
|
16.15
|
21,521,900
|
|
|
10/18/2024
|
-0.05/-0.31%
|
16.20
|
16.25
|
16.05
|
16.05
|
16.14
|
16.05
|
14,571,700
|
|
|
10/17/2024
|
+1.05/+6.98%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.68
|
16.10
|
27,906,400
|
|
|
10/16/2024
|
+0.05/+0.33%
|
14.95
|
15.05
|
14.85
|
15.05
|
14.94
|
15.05
|
4,214,800
|
|
|
10/15/2024
|
-0.15/-0.99%
|
15.20
|
15.40
|
14.65
|
15.00
|
14.88
|
15.00
|
17,276,400
|
|
|
10/14/2024
|
-0.30/-1.94%
|
15.65
|
15.65
|
15.15
|
15.15
|
15.34
|
15.15
|
7,852,900
|
|
|
10/11/2024
|
+0.25/+1.64%
|
15.20
|
15.50
|
15.20
|
15.45
|
15.40
|
15.45
|
6,003,400
|
|
|
10/10/2024
|
-0.25/-1.62%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.33
|
15.20
|
6,373,000
|
|
|
10/9/2024
|
+0.20/+1.31%
|
15.30
|
15.50
|
15.25
|
15.45
|
15.41
|
15.45
|
6,171,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|