|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2024
|
+0.20/+0.95%
|
21.00
|
21.65
|
20.90
|
21.15
|
21.31
|
21.15
|
6,146,300
|
|
5/14/2024
|
+0.10/+0.48%
|
21.00
|
21.10
|
20.85
|
20.95
|
20.94
|
20.95
|
1,137,300
|
|
5/13/2024
|
0.00 / 0.00%
|
20.95
|
21.25
|
20.75
|
20.85
|
20.98
|
20.85
|
3,331,800
|
|
5/10/2024
|
-0.15/-0.71%
|
21.20
|
21.30
|
20.60
|
20.85
|
20.79
|
20.85
|
2,391,700
|
|
5/9/2024
|
-0.30/-1.41%
|
21.30
|
21.45
|
20.90
|
21.00
|
21.16
|
21.00
|
2,696,700
|
|
5/8/2024
|
+0.10/+0.47%
|
20.90
|
21.70
|
20.80
|
21.30
|
21.27
|
21.30
|
3,346,700
|
|
5/7/2024
|
+0.50/+2.42%
|
20.80
|
21.35
|
20.55
|
21.20
|
21.02
|
21.20
|
3,061,700
|
|
5/6/2024
|
+0.70/+3.50%
|
20.20
|
20.75
|
20.05
|
20.70
|
20.47
|
20.70
|
5,035,700
|
|
5/3/2024
|
-0.15/-0.74%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.19
|
20.00
|
1,727,400
|
|
5/2/2024
|
-0.30/-1.47%
|
20.50
|
20.50
|
20.05
|
20.15
|
20.14
|
20.15
|
3,597,700
|
|
4/26/2024
|
+0.35/+1.74%
|
19.95
|
20.85
|
19.85
|
20.45
|
20.53
|
20.45
|
2,673,800
|
|
4/25/2024
|
-0.25/-1.23%
|
20.30
|
20.35
|
20.00
|
20.10
|
20.17
|
20.10
|
1,258,800
|
|
4/24/2024
|
+0.60/+3.04%
|
20.10
|
20.45
|
20.00
|
20.35
|
20.22
|
20.35
|
3,203,700
|
|
4/23/2024
|
-0.15/-0.75%
|
19.90
|
19.95
|
19.60
|
19.75
|
19.79
|
19.75
|
1,351,100
|
|
4/22/2024
|
+0.50/+2.58%
|
19.70
|
19.95
|
19.65
|
19.90
|
19.79
|
19.90
|
2,402,700
|
|
4/19/2024
|
-0.60/-3.00%
|
19.90
|
20.15
|
19.30
|
19.40
|
19.67
|
19.40
|
3,542,600
|
|
4/17/2024
|
-0.20/-0.99%
|
20.45
|
20.50
|
20.00
|
20.00
|
20.22
|
20.00
|
1,995,400
|
|
4/16/2024
|
-0.40/-1.94%
|
20.60
|
20.70
|
19.65
|
20.20
|
20.10
|
20.20
|
4,373,400
|
|
4/15/2024
|
-1.50/-6.79%
|
22.10
|
22.10
|
20.60
|
20.60
|
21.31
|
20.60
|
5,155,900
|
|
4/12/2024
|
+0.55/+2.55%
|
21.60
|
22.10
|
21.60
|
22.10
|
21.92
|
22.10
|
2,305,800
|
|
|
|
|
|
|
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
|
|
|
|
|