|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
-0.10/-0.45%
|
22.20
|
22.40
|
21.90
|
22.15
|
22.22
|
22.15
|
2,691,500
|
|
5/16/2024
|
-0.05/-0.22%
|
22.50
|
22.65
|
22.25
|
22.25
|
22.41
|
22.25
|
1,700,300
|
|
5/15/2024
|
+0.50/+2.29%
|
21.80
|
22.40
|
21.80
|
22.30
|
22.14
|
22.30
|
2,314,600
|
|
5/14/2024
|
-0.05/-0.23%
|
21.90
|
22.20
|
21.75
|
21.80
|
21.91
|
21.80
|
1,313,100
|
|
5/13/2024
|
-0.10/-0.46%
|
22.00
|
22.20
|
21.60
|
21.85
|
21.95
|
21.85
|
1,474,600
|
|
5/10/2024
|
-0.35/-1.57%
|
22.50
|
22.50
|
21.85
|
21.95
|
22.06
|
21.95
|
2,321,400
|
|
5/9/2024
|
-0.30/-1.33%
|
22.80
|
22.85
|
22.05
|
22.30
|
22.42
|
22.30
|
1,723,400
|
|
5/8/2024
|
+0.80/+3.67%
|
21.45
|
22.90
|
21.10
|
22.60
|
21.82
|
22.60
|
4,603,250
|
|
5/7/2024
|
+0.10/+0.46%
|
21.70
|
22.30
|
21.70
|
21.80
|
21.98
|
21.80
|
1,398,200
|
|
5/6/2024
|
+0.60/+2.84%
|
21.40
|
21.75
|
21.15
|
21.70
|
21.56
|
21.70
|
1,251,000
|
|
5/3/2024
|
-0.15/-0.71%
|
21.65
|
21.65
|
21.00
|
21.10
|
21.28
|
21.10
|
931,000
|
|
5/2/2024
|
-0.20/-0.93%
|
21.60
|
21.65
|
21.05
|
21.25
|
21.22
|
21.25
|
1,022,000
|
|
4/26/2024
|
-0.05/-0.23%
|
21.10
|
21.50
|
21.00
|
21.45
|
21.24
|
21.45
|
1,052,200
|
|
4/25/2024
|
+0.65/+3.12%
|
21.00
|
22.00
|
21.00
|
21.50
|
21.45
|
21.50
|
1,976,100
|
|
4/24/2024
|
+1.35/+6.92%
|
19.90
|
20.85
|
19.90
|
20.85
|
20.51
|
20.85
|
1,618,800
|
|
4/23/2024
|
-1.00/-4.88%
|
20.70
|
20.90
|
19.20
|
19.50
|
20.18
|
19.50
|
1,205,000
|
|
4/22/2024
|
+0.35/+1.74%
|
20.80
|
20.80
|
20.15
|
20.50
|
20.38
|
20.50
|
1,118,900
|
|
4/19/2024
|
-1.25/-5.84%
|
20.50
|
21.30
|
20.10
|
20.15
|
20.53
|
20.15
|
2,004,300
|
|
4/17/2024
|
-0.55/-2.51%
|
22.15
|
22.20
|
21.35
|
21.40
|
21.71
|
21.40
|
958,800
|
|
4/16/2024
|
-1.00/-4.36%
|
22.90
|
22.90
|
21.35
|
21.95
|
21.93
|
21.95
|
2,344,800
|
|
|
|
|
|
|
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
|
|
|
|
|