|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2024
|
+0.20/+1.18%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.10
|
17.20
|
4,141,500
|
|
5/3/2024
|
+0.10/+0.59%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.96
|
17.00
|
8,295,900
|
|
5/2/2024
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.82
|
16.90
|
1,751,400
|
|
4/26/2024
|
-0.20/-1.17%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.81
|
16.90
|
8,778,600
|
|
4/25/2024
|
-0.10/-0.58%
|
17.20
|
17.20
|
16.70
|
17.10
|
16.99
|
17.10
|
4,682,000
|
|
4/24/2024
|
+0.40/+2.38%
|
15.40
|
17.20
|
15.30
|
17.20
|
17.00
|
17.20
|
2,698,200
|
|
4/23/2024
|
-0.20/-1.18%
|
15.30
|
17.00
|
15.30
|
16.80
|
16.68
|
16.80
|
3,125,700
|
|
4/22/2024
|
+0.20/+1.19%
|
17.20
|
17.20
|
16.50
|
17.00
|
16.85
|
17.00
|
2,813,300
|
|
4/19/2024
|
-0.30/-1.75%
|
15.80
|
17.10
|
15.80
|
16.80
|
16.60
|
16.80
|
4,369,400
|
|
4/17/2024
|
-0.10/-0.58%
|
17.20
|
17.30
|
16.50
|
17.10
|
16.86
|
17.10
|
8,522,900
|
|
4/16/2024
|
+0.10/+0.58%
|
17.80
|
17.80
|
16.10
|
17.20
|
16.72
|
17.20
|
5,864,800
|
|
4/15/2024
|
-1.70/-9.04%
|
18.70
|
18.70
|
17.10
|
17.10
|
17.71
|
17.10
|
5,721,600
|
|
4/12/2024
|
+0.50/+2.73%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.52
|
18.80
|
2,748,900
|
|
4/11/2024
|
-0.20/-1.08%
|
18.40
|
18.50
|
18.10
|
18.30
|
18.30
|
18.30
|
2,069,200
|
|
4/10/2024
|
-0.20/-1.07%
|
18.70
|
18.80
|
18.50
|
18.50
|
18.57
|
18.50
|
2,615,185
|
|
4/9/2024
|
+0.20/+1.08%
|
18.60
|
18.70
|
18.40
|
18.70
|
18.55
|
18.70
|
3,790,025
|
|
4/8/2024
|
-0.30/-1.60%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.64
|
18.50
|
11,032,600
|
|
4/5/2024
|
-0.20/-1.05%
|
19.00
|
19.10
|
18.70
|
18.80
|
18.88
|
18.80
|
5,857,600
|
|
4/4/2024
|
-0.30/-1.55%
|
19.30
|
19.40
|
19.00
|
19.00
|
19.10
|
19.00
|
6,302,000
|
|
4/3/2024
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.20
|
19.30
|
19.42
|
19.30
|
6,017,000
|
|
|
|
|
|
|
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
|
|
|
|
|