|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.05/+0.30%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.95
|
16.80
|
14,442,500
|
|
5/2/2024
|
-0.10/-0.59%
|
16.85
|
16.95
|
16.60
|
16.75
|
16.77
|
16.75
|
11,509,400
|
|
4/26/2024
|
-0.25/-1.46%
|
16.70
|
17.10
|
16.70
|
16.85
|
16.89
|
16.85
|
16,459,000
|
|
4/25/2024
|
-0.15/-0.87%
|
17.15
|
17.20
|
16.90
|
17.10
|
17.03
|
17.10
|
15,357,200
|
|
4/24/2024
|
+0.70/+4.23%
|
16.90
|
17.40
|
16.75
|
17.25
|
17.14
|
17.25
|
26,365,800
|
|
4/23/2024
|
-0.60/-3.50%
|
17.15
|
17.20
|
16.45
|
16.55
|
16.77
|
16.55
|
20,995,500
|
|
4/22/2024
|
+0.85/+5.21%
|
16.85
|
17.40
|
16.65
|
17.15
|
17.00
|
17.15
|
27,927,800
|
|
4/19/2024
|
-0.70/-4.12%
|
16.60
|
17.20
|
16.00
|
16.30
|
16.54
|
16.30
|
47,414,700
|
|
4/17/2024
|
-0.85/-4.76%
|
18.00
|
18.05
|
17.00
|
17.00
|
17.45
|
17.00
|
32,305,000
|
|
4/16/2024
|
-0.30/-1.65%
|
18.10
|
18.20
|
16.95
|
17.85
|
17.52
|
17.85
|
62,504,400
|
|
4/15/2024
|
-1.35/-6.92%
|
19.45
|
19.75
|
18.15
|
18.15
|
18.92
|
18.15
|
43,872,200
|
|
4/12/2024
|
+0.35/+1.83%
|
19.40
|
19.70
|
19.20
|
19.50
|
19.44
|
19.50
|
22,798,700
|
|
4/11/2024
|
-0.05/-0.26%
|
18.95
|
19.35
|
18.90
|
19.15
|
19.10
|
19.15
|
26,483,000
|
|
4/10/2024
|
-0.45/-2.29%
|
19.65
|
19.65
|
19.20
|
19.20
|
19.42
|
19.20
|
17,468,800
|
|
4/9/2024
|
+0.70/+3.69%
|
19.10
|
19.65
|
18.95
|
19.65
|
19.25
|
19.65
|
27,604,300
|
|
4/8/2024
|
-0.35/-1.81%
|
19.45
|
19.45
|
18.95
|
18.95
|
19.15
|
18.95
|
33,944,100
|
|
4/5/2024
|
-0.80/-3.98%
|
19.80
|
19.85
|
19.30
|
19.30
|
19.56
|
19.30
|
51,517,300
|
|
4/4/2024
|
-0.40/-1.95%
|
20.55
|
20.60
|
20.00
|
20.10
|
20.26
|
20.10
|
30,664,900
|
|
4/3/2024
|
-0.45/-2.15%
|
21.00
|
21.40
|
20.50
|
20.50
|
20.99
|
20.50
|
42,439,900
|
|
4/2/2024
|
+0.40/+1.95%
|
20.50
|
20.95
|
20.15
|
20.95
|
20.56
|
20.95
|
25,867,300
|
|
|
|
|
|
|
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
|
|
|
|
|