|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-1.10/-5.10%
|
21.35
|
21.35
|
20.45
|
20.45
|
20.82
|
20.45
|
1,744,400
|
|
4/17/2024
|
-0.05/-0.23%
|
21.70
|
21.85
|
21.35
|
21.55
|
21.57
|
21.55
|
1,424,800
|
|
4/16/2024
|
-0.40/-1.82%
|
22.00
|
22.00
|
21.15
|
21.60
|
21.47
|
21.60
|
1,981,500
|
|
4/15/2024
|
-1.65/-6.98%
|
23.40
|
23.65
|
22.00
|
22.00
|
22.71
|
22.00
|
2,040,400
|
|
4/12/2024
|
+0.30/+1.28%
|
23.50
|
23.65
|
23.35
|
23.65
|
23.49
|
23.65
|
822,100
|
|
4/11/2024
|
-0.40/-1.68%
|
23.45
|
23.65
|
23.25
|
23.35
|
23.40
|
23.35
|
1,862,700
|
|
4/10/2024
|
-0.25/-1.04%
|
24.10
|
24.10
|
23.75
|
23.75
|
23.92
|
23.75
|
864,300
|
|
4/9/2024
|
+0.10/+0.42%
|
23.80
|
24.00
|
23.55
|
24.00
|
23.78
|
24.00
|
814,700
|
|
4/8/2024
|
0.00 / 0.00%
|
23.80
|
24.25
|
23.60
|
23.90
|
23.98
|
23.90
|
1,790,000
|
|
4/5/2024
|
-0.70/-2.85%
|
24.15
|
24.30
|
23.60
|
23.90
|
23.98
|
23.90
|
2,052,700
|
|
4/4/2024
|
+0.20/+0.82%
|
24.30
|
24.75
|
24.10
|
24.60
|
24.40
|
24.60
|
1,723,100
|
|
4/3/2024
|
-0.75/-2.98%
|
25.00
|
25.10
|
24.25
|
24.40
|
24.62
|
24.40
|
1,954,300
|
|
4/2/2024
|
+0.25/+1.00%
|
24.45
|
25.15
|
24.35
|
25.15
|
24.71
|
25.15
|
2,737,200
|
|
4/1/2024
|
+0.05/+0.20%
|
24.85
|
24.90
|
24.35
|
24.90
|
24.61
|
24.90
|
1,839,800
|
|
3/29/2024
|
-0.25/-1.00%
|
25.10
|
25.15
|
24.70
|
24.85
|
24.84
|
24.85
|
1,262,100
|
|
3/28/2024
|
+1.05/+4.37%
|
24.30
|
25.25
|
24.05
|
25.10
|
24.77
|
25.10
|
4,239,400
|
|
3/27/2024
|
+0.20/+0.84%
|
24.00
|
24.55
|
23.95
|
24.05
|
24.25
|
24.05
|
1,364,100
|
|
3/26/2024
|
-0.10/-0.42%
|
23.95
|
24.00
|
23.55
|
23.85
|
23.80
|
23.85
|
1,296,000
|
|
3/25/2024
|
-0.10/-0.42%
|
24.00
|
24.40
|
23.75
|
23.95
|
24.07
|
23.95
|
1,755,600
|
|
3/22/2024
|
+0.05/+0.21%
|
24.10
|
24.30
|
23.85
|
24.05
|
24.01
|
24.05
|
1,786,200
|
|
|
|
|
|
|
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
|
|
|
|
|