|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-0.20/-1.27%
|
15.95
|
16.25
|
15.35
|
15.60
|
15.81
|
15.60
|
17,313,000
|
|
4/16/2024
|
-0.10/-0.63%
|
15.80
|
15.90
|
15.00
|
15.80
|
15.37
|
15.80
|
30,248,900
|
|
4/15/2024
|
-1.15/-6.74%
|
17.00
|
17.15
|
15.90
|
15.90
|
16.43
|
15.90
|
25,287,100
|
|
4/12/2024
|
+0.05/+0.29%
|
17.15
|
17.30
|
16.85
|
17.05
|
17.06
|
17.05
|
9,302,400
|
|
4/11/2024
|
+0.95/+5.92%
|
15.85
|
17.15
|
15.75
|
17.00
|
16.60
|
17.00
|
22,648,200
|
|
4/10/2024
|
-0.10/-0.62%
|
16.25
|
16.70
|
16.05
|
16.05
|
16.31
|
16.05
|
8,635,200
|
|
4/9/2024
|
-0.05/-0.31%
|
16.20
|
16.30
|
15.60
|
16.15
|
15.90
|
16.15
|
17,157,400
|
|
4/8/2024
|
-0.30/-1.82%
|
16.50
|
16.55
|
16.20
|
16.20
|
16.36
|
16.20
|
8,857,600
|
|
4/5/2024
|
+0.05/+0.30%
|
16.25
|
16.90
|
16.10
|
16.50
|
16.63
|
16.50
|
14,080,700
|
|
4/4/2024
|
+0.75/+4.78%
|
15.70
|
16.75
|
15.40
|
16.45
|
16.02
|
16.45
|
21,851,100
|
|
4/3/2024
|
-0.40/-2.48%
|
16.15
|
16.20
|
15.65
|
15.70
|
15.96
|
15.70
|
12,821,100
|
|
4/2/2024
|
+0.15/+0.94%
|
15.90
|
16.20
|
15.60
|
16.10
|
16.01
|
16.10
|
10,429,700
|
|
4/1/2024
|
+0.25/+1.59%
|
15.55
|
16.10
|
15.55
|
15.95
|
15.91
|
15.95
|
11,830,800
|
|
3/29/2024
|
+0.50/+3.29%
|
15.10
|
15.90
|
15.10
|
15.70
|
15.49
|
15.70
|
11,893,800
|
|
3/28/2024
|
-0.25/-1.62%
|
15.45
|
15.60
|
15.15
|
15.20
|
15.34
|
15.20
|
12,570,300
|
|
3/27/2024
|
+0.05/+0.32%
|
15.70
|
15.70
|
15.30
|
15.45
|
15.49
|
15.45
|
9,959,300
|
|
3/26/2024
|
+0.70/+4.76%
|
14.60
|
15.45
|
14.60
|
15.40
|
15.17
|
15.40
|
13,785,000
|
|
3/25/2024
|
-0.20/-1.34%
|
15.05
|
15.35
|
14.65
|
14.70
|
14.95
|
14.70
|
15,099,500
|
|
3/22/2024
|
-0.10/-0.67%
|
15.15
|
15.20
|
14.75
|
14.90
|
14.94
|
14.90
|
16,593,900
|
|
3/21/2024
|
+0.05/+0.33%
|
15.10
|
15.30
|
14.70
|
15.00
|
15.00
|
15.00
|
21,653,300
|
|
|
|
|
|
|
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
|
|
|
|
|