|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.71
|
18.80
|
13,394,900
|
|
5/6/2024
|
+0.60/+3.30%
|
18.30
|
19.00
|
18.20
|
18.80
|
18.74
|
18.80
|
24,456,000
|
|
5/3/2024
|
0.00 / 0.00%
|
18.20
|
18.70
|
18.10
|
18.20
|
18.38
|
18.20
|
13,162,500
|
|
5/2/2024
|
-0.10/-0.55%
|
18.30
|
18.50
|
18.00
|
18.20
|
18.23
|
18.20
|
10,882,800
|
|
4/26/2024
|
-0.40/-2.14%
|
18.20
|
18.70
|
18.10
|
18.30
|
18.38
|
18.30
|
15,186,500
|
|
4/25/2024
|
+0.10/+0.54%
|
18.60
|
18.70
|
18.20
|
18.70
|
18.45
|
18.70
|
15,200,800
|
|
4/24/2024
|
+0.70/+3.91%
|
17.50
|
18.80
|
16.20
|
18.60
|
18.47
|
18.60
|
23,524,400
|
|
4/23/2024
|
-0.50/-2.72%
|
18.40
|
18.60
|
17.50
|
17.90
|
17.96
|
17.90
|
17,845,700
|
|
4/22/2024
|
+1.00/+5.75%
|
18.00
|
18.90
|
17.60
|
18.40
|
18.24
|
18.40
|
24,245,900
|
|
4/19/2024
|
-1.20/-6.45%
|
16.80
|
18.60
|
16.80
|
17.40
|
17.84
|
17.40
|
44,920,400
|
|
4/17/2024
|
-0.70/-3.63%
|
19.10
|
19.60
|
18.60
|
18.60
|
19.06
|
18.60
|
20,095,800
|
|
4/16/2024
|
+0.30/+1.58%
|
19.00
|
19.40
|
18.60
|
19.30
|
19.01
|
19.30
|
38,191,800
|
|
4/15/2024
|
-1.80/-8.65%
|
20.80
|
21.40
|
19.00
|
19.00
|
20.26
|
19.00
|
50,484,900
|
|
4/12/2024
|
+0.70/+3.48%
|
20.10
|
20.90
|
19.80
|
20.80
|
20.58
|
20.80
|
29,047,600
|
|
4/11/2024
|
+0.30/+1.52%
|
19.70
|
20.30
|
19.40
|
20.10
|
19.88
|
20.10
|
19,846,200
|
|
4/10/2024
|
-0.40/-1.98%
|
20.10
|
20.30
|
19.70
|
19.80
|
19.99
|
19.80
|
17,573,500
|
|
4/9/2024
|
+0.70/+3.59%
|
19.50
|
20.20
|
19.40
|
20.20
|
19.80
|
20.20
|
21,117,300
|
|
4/8/2024
|
-0.30/-1.52%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.69
|
19.50
|
21,036,400
|
|
4/5/2024
|
-0.60/-2.94%
|
20.30
|
20.40
|
19.80
|
19.80
|
20.02
|
19.80
|
27,475,400
|
|
4/4/2024
|
-0.40/-1.92%
|
20.30
|
20.90
|
20.30
|
20.40
|
20.51
|
20.40
|
20,885,300
|
|
|
|
|
|
|
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
|
|
|
|
|