|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2025
|
-1.35/-6.91%
|
19.70
|
19.70
|
18.20
|
18.20
|
18.77
|
18.20
|
4,099,800
|
|
1/3/2025
|
+1.25/+6.83%
|
18.30
|
19.55
|
18.10
|
19.55
|
18.85
|
19.55
|
4,696,500
|
|
1/2/2025
|
-0.30/-1.61%
|
17.40
|
18.75
|
17.40
|
18.30
|
17.95
|
18.30
|
8,170,900
|
|
12/31/2024
|
-1.40/-7.00%
|
19.15
|
19.85
|
18.60
|
18.60
|
18.86
|
18.60
|
4,277,900
|
|
12/30/2024
|
-0.10/-0.50%
|
18.70
|
20.90
|
18.70
|
20.00
|
19.16
|
20.00
|
14,438,900
|
|
12/27/2024
|
-1.50/-6.94%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
449,800
|
|
12/26/2024
|
-1.60/-6.90%
|
24.75
|
24.80
|
21.60
|
21.60
|
23.33
|
21.60
|
6,620,900
|
|
12/25/2024
|
+1.50/+6.91%
|
22.20
|
23.20
|
22.20
|
23.20
|
22.93
|
23.20
|
4,705,700
|
|
12/24/2024
|
+1.40/+6.90%
|
21.00
|
21.70
|
20.15
|
21.70
|
21.17
|
21.70
|
9,579,100
|
|
12/23/2024
|
+1.30/+6.84%
|
20.00
|
20.30
|
19.45
|
20.30
|
20.25
|
20.30
|
4,510,800
|
|
12/20/2024
|
+1.20/+6.74%
|
18.45
|
19.00
|
17.85
|
19.00
|
18.66
|
19.00
|
5,266,900
|
|
12/19/2024
|
+1.15/+6.91%
|
17.80
|
17.80
|
16.85
|
17.80
|
17.68
|
17.80
|
14,369,000
|
|
12/18/2024
|
+1.05/+6.73%
|
16.60
|
16.65
|
16.10
|
16.65
|
16.61
|
16.65
|
1,815,500
|
|
12/17/2024
|
+1.00/+6.85%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.34
|
15.60
|
6,029,700
|
|
12/16/2024
|
-0.10/-0.68%
|
15.35
|
15.35
|
14.30
|
14.60
|
14.66
|
14.60
|
6,342,700
|
|
12/13/2024
|
+0.25/+1.73%
|
14.50
|
15.10
|
14.30
|
14.70
|
14.61
|
14.70
|
4,252,200
|
|
12/12/2024
|
-0.35/-2.36%
|
15.10
|
15.55
|
14.45
|
14.45
|
14.97
|
14.45
|
3,687,700
|
|
12/11/2024
|
+0.70/+4.96%
|
14.10
|
14.85
|
14.10
|
14.80
|
14.48
|
14.80
|
4,597,100
|
|
12/10/2024
|
-0.25/-1.74%
|
14.95
|
15.25
|
14.00
|
14.10
|
14.46
|
14.10
|
4,564,200
|
|
12/9/2024
|
+0.90/+6.69%
|
14.00
|
14.35
|
13.95
|
14.35
|
14.33
|
14.35
|
5,695,800
|
|
|
|
|
|
|
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
|
|
|
|
|