|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
-0.30/-2.01%
|
14.85
|
14.85
|
14.55
|
14.60
|
14.69
|
14.60
|
11,943,500
|
|
5/6/2024
|
+0.30/+2.05%
|
14.75
|
15.00
|
14.60
|
14.90
|
14.86
|
14.90
|
18,042,500
|
|
5/3/2024
|
-0.35/-2.34%
|
15.00
|
15.05
|
14.55
|
14.60
|
14.83
|
14.60
|
20,835,100
|
|
5/2/2024
|
-0.30/-1.97%
|
15.00
|
15.05
|
14.70
|
14.95
|
14.85
|
14.95
|
15,483,600
|
|
4/26/2024
|
+0.05/+0.33%
|
14.95
|
15.60
|
14.95
|
15.25
|
15.28
|
15.25
|
19,423,449
|
|
4/25/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.95
|
15.20
|
15.08
|
15.20
|
11,094,100
|
|
4/24/2024
|
+0.70/+4.83%
|
14.70
|
15.40
|
14.60
|
15.20
|
15.04
|
15.20
|
28,325,012
|
|
4/23/2024
|
-0.40/-2.68%
|
14.90
|
14.95
|
14.40
|
14.50
|
14.62
|
14.50
|
15,670,400
|
|
4/22/2024
|
+0.45/+3.11%
|
14.80
|
15.05
|
14.65
|
14.90
|
14.86
|
14.90
|
23,516,300
|
|
4/19/2024
|
-0.60/-3.99%
|
14.80
|
14.95
|
14.20
|
14.45
|
14.60
|
14.45
|
38,830,300
|
|
4/17/2024
|
-0.70/-4.44%
|
15.90
|
16.10
|
15.05
|
15.05
|
15.64
|
15.05
|
32,210,900
|
|
4/16/2024
|
-0.75/-4.55%
|
16.20
|
16.35
|
15.50
|
15.75
|
15.85
|
15.75
|
48,735,500
|
|
4/15/2024
|
-1.20/-6.78%
|
17.60
|
17.70
|
16.50
|
16.50
|
17.08
|
16.50
|
71,598,200
|
|
4/12/2024
|
-0.05/-0.28%
|
17.80
|
17.95
|
17.70
|
17.70
|
17.78
|
17.70
|
29,044,700
|
|
4/11/2024
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.75
|
17.58
|
17.75
|
32,731,800
|
|
4/10/2024
|
-0.35/-1.93%
|
18.20
|
18.35
|
17.75
|
17.75
|
18.06
|
17.75
|
38,896,200
|
|
4/9/2024
|
0.00 / 0.00%
|
18.20
|
18.25
|
17.80
|
18.10
|
17.99
|
18.10
|
38,217,900
|
|
4/8/2024
|
-0.20/-1.09%
|
18.50
|
18.95
|
18.10
|
18.10
|
18.55
|
18.10
|
49,680,000
|
|
4/5/2024
|
+0.80/+4.57%
|
17.45
|
18.70
|
17.20
|
18.30
|
18.10
|
18.30
|
108,089,000
|
|
4/4/2024
|
+0.30/+1.74%
|
17.60
|
17.90
|
17.40
|
17.50
|
17.65
|
17.50
|
47,239,700
|
|
|
|
|
|
|
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
|
|
|
|
|