|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-1.10/-6.59%
|
16.30
|
16.65
|
15.60
|
15.60
|
16.04
|
15.60
|
19,855,100
|
|
4/17/2024
|
-0.95/-5.38%
|
17.80
|
17.85
|
16.70
|
16.70
|
17.16
|
16.70
|
17,736,000
|
|
4/16/2024
|
-0.80/-4.34%
|
18.10
|
18.30
|
17.20
|
17.65
|
17.66
|
17.65
|
25,425,100
|
|
4/15/2024
|
-1.35/-6.82%
|
19.60
|
19.80
|
18.45
|
18.45
|
19.06
|
18.45
|
19,178,100
|
|
4/12/2024
|
+0.55/+2.86%
|
19.45
|
19.80
|
19.30
|
19.80
|
19.53
|
19.80
|
10,054,000
|
|
4/11/2024
|
-0.35/-1.79%
|
19.20
|
19.60
|
19.10
|
19.25
|
19.31
|
19.25
|
15,776,200
|
|
4/10/2024
|
-0.55/-2.73%
|
20.15
|
20.20
|
19.60
|
19.60
|
19.89
|
19.60
|
11,006,200
|
|
4/9/2024
|
+0.40/+2.03%
|
19.80
|
20.15
|
19.55
|
20.15
|
19.79
|
20.15
|
10,780,300
|
|
4/8/2024
|
-0.15/-0.75%
|
19.90
|
20.00
|
19.65
|
19.75
|
19.82
|
19.75
|
12,185,200
|
|
4/5/2024
|
-0.15/-0.75%
|
19.75
|
20.30
|
19.50
|
19.90
|
19.90
|
19.90
|
21,552,800
|
|
4/4/2024
|
+0.05/+0.25%
|
20.00
|
20.40
|
19.40
|
20.05
|
19.91
|
20.05
|
26,501,300
|
|
4/3/2024
|
-0.80/-3.85%
|
20.85
|
20.85
|
20.00
|
20.00
|
20.42
|
20.00
|
24,047,600
|
|
4/2/2024
|
+0.60/+2.97%
|
20.05
|
20.80
|
19.80
|
20.80
|
20.31
|
20.80
|
28,182,900
|
|
4/1/2024
|
+0.35/+1.76%
|
19.70
|
20.40
|
19.70
|
20.20
|
20.11
|
20.20
|
24,299,000
|
|
3/29/2024
|
-0.15/-0.75%
|
20.00
|
20.05
|
19.60
|
19.85
|
19.80
|
19.85
|
13,378,200
|
|
3/28/2024
|
-0.30/-1.48%
|
20.55
|
20.55
|
19.90
|
20.00
|
20.17
|
20.00
|
16,964,900
|
|
3/27/2024
|
+0.45/+2.27%
|
19.95
|
20.30
|
19.70
|
20.30
|
20.08
|
20.30
|
21,433,300
|
|
3/26/2024
|
+0.15/+0.76%
|
19.70
|
20.10
|
19.40
|
19.85
|
19.80
|
19.85
|
17,655,700
|
|
3/25/2024
|
-0.15/-0.76%
|
20.05
|
20.45
|
19.45
|
19.70
|
20.04
|
19.70
|
33,413,800
|
|
3/22/2024
|
+0.35/+1.79%
|
19.80
|
19.85
|
19.30
|
19.85
|
19.58
|
19.85
|
30,870,900
|
|
|
|
|
|
|
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
|
|
|
|
|