|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.30/-2.08%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.14
|
14.10
|
1,043,000
|
|
4/24/2024
|
+0.70/+5.11%
|
15.00
|
15.00
|
13.80
|
14.40
|
14.24
|
14.40
|
1,303,100
|
|
4/23/2024
|
-0.60/-4.20%
|
14.40
|
14.50
|
13.50
|
13.70
|
14.00
|
13.70
|
2,252,300
|
|
4/22/2024
|
+0.10/+0.70%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.31
|
14.30
|
1,494,500
|
|
4/19/2024
|
0.00 / 0.00%
|
14.20
|
14.80
|
14.00
|
14.20
|
14.43
|
14.20
|
3,140,400
|
|
4/17/2024
|
-1.00/-6.58%
|
15.20
|
15.30
|
14.20
|
14.20
|
14.63
|
14.20
|
2,717,900
|
|
4/16/2024
|
+0.40/+2.70%
|
14.80
|
15.30
|
14.50
|
15.20
|
14.92
|
15.20
|
3,925,900
|
|
4/15/2024
|
-1.60/-9.76%
|
16.50
|
16.90
|
14.80
|
14.80
|
16.01
|
14.80
|
6,336,200
|
|
4/12/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.90
|
16.40
|
16.29
|
16.40
|
1,560,500
|
|
4/11/2024
|
+0.60/+3.80%
|
15.70
|
16.50
|
15.60
|
16.40
|
16.18
|
16.40
|
3,514,700
|
|
4/10/2024
|
-0.60/-3.66%
|
16.40
|
16.50
|
15.80
|
15.80
|
16.10
|
15.80
|
3,476,600
|
|
4/9/2024
|
0.00 / 0.00%
|
16.40
|
16.70
|
15.90
|
16.40
|
16.19
|
16.40
|
4,316,600
|
|
4/8/2024
|
-0.10/-0.61%
|
16.60
|
17.10
|
16.40
|
16.40
|
16.74
|
16.40
|
4,080,300
|
|
4/5/2024
|
+0.90/+5.77%
|
15.60
|
17.10
|
15.50
|
16.50
|
16.62
|
16.50
|
11,063,000
|
|
4/4/2024
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.68
|
15.60
|
2,847,400
|
|
4/3/2024
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.50
|
15.60
|
15.90
|
15.60
|
5,792,800
|
|
4/2/2024
|
+0.60/+4.00%
|
15.10
|
15.60
|
14.70
|
15.60
|
15.26
|
15.60
|
5,731,800
|
|
4/1/2024
|
+0.20/+1.35%
|
15.00
|
15.20
|
14.60
|
15.00
|
14.96
|
15.00
|
2,685,100
|
|
3/29/2024
|
+0.10/+0.68%
|
14.80
|
15.10
|
14.70
|
14.80
|
14.88
|
14.80
|
2,874,000
|
|
3/28/2024
|
-0.10/-0.68%
|
14.70
|
15.00
|
14.60
|
14.70
|
14.73
|
14.70
|
782,300
|
|
|
|
|
|
|
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
|
|
|
|
|