|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.20/-1.37%
|
14.60
|
14.65
|
14.30
|
14.45
|
14.43
|
14.45
|
1,142,400
|
|
4/24/2024
|
+0.45/+3.17%
|
14.50
|
14.80
|
14.30
|
14.65
|
14.61
|
14.65
|
3,011,500
|
|
4/23/2024
|
-0.50/-3.40%
|
14.50
|
14.70
|
14.10
|
14.20
|
14.40
|
14.20
|
1,444,000
|
|
4/22/2024
|
+0.95/+6.91%
|
14.15
|
14.70
|
13.90
|
14.70
|
14.45
|
14.70
|
5,167,700
|
|
4/19/2024
|
-0.45/-3.17%
|
13.90
|
14.25
|
13.35
|
13.75
|
13.88
|
13.75
|
4,235,700
|
|
4/17/2024
|
-0.75/-5.02%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.61
|
14.20
|
2,789,200
|
|
4/16/2024
|
-0.25/-1.64%
|
15.10
|
15.35
|
14.45
|
14.95
|
14.82
|
14.95
|
3,774,100
|
|
4/15/2024
|
-1.10/-6.75%
|
16.25
|
16.40
|
15.20
|
15.20
|
15.64
|
15.20
|
4,560,300
|
|
4/12/2024
|
+0.15/+0.93%
|
16.30
|
16.45
|
16.00
|
16.30
|
16.24
|
16.30
|
2,055,700
|
|
4/11/2024
|
+0.05/+0.31%
|
16.00
|
16.20
|
15.80
|
16.15
|
16.01
|
16.15
|
2,138,800
|
|
4/10/2024
|
-0.35/-2.13%
|
16.55
|
16.55
|
16.10
|
16.10
|
16.30
|
16.10
|
1,438,700
|
|
4/9/2024
|
+0.45/+2.81%
|
16.20
|
16.50
|
16.00
|
16.45
|
16.20
|
16.45
|
1,956,900
|
|
4/8/2024
|
0.00 / 0.00%
|
16.05
|
16.35
|
16.00
|
16.00
|
16.14
|
16.00
|
2,563,000
|
|
4/5/2024
|
-0.90/-5.33%
|
16.75
|
16.80
|
16.00
|
16.00
|
16.54
|
16.00
|
4,608,000
|
|
4/4/2024
|
-0.30/-1.74%
|
17.20
|
17.30
|
16.85
|
16.90
|
17.02
|
16.90
|
2,695,900
|
|
4/3/2024
|
-0.35/-1.99%
|
17.60
|
17.80
|
17.10
|
17.20
|
17.51
|
17.20
|
4,618,300
|
|
4/2/2024
|
+0.05/+0.29%
|
17.30
|
17.55
|
17.15
|
17.55
|
17.33
|
17.55
|
3,051,300
|
|
4/1/2024
|
+0.05/+0.29%
|
17.40
|
17.60
|
17.20
|
17.50
|
17.41
|
17.50
|
2,599,600
|
|
3/29/2024
|
-0.40/-2.24%
|
18.00
|
18.00
|
17.45
|
17.45
|
17.60
|
17.45
|
3,267,500
|
|
3/28/2024
|
+0.25/+1.42%
|
17.80
|
17.95
|
17.40
|
17.85
|
17.64
|
17.85
|
4,991,200
|
|
|
|
|
|
|
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
|
|
|
|
|