|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2021
|
+0.05/+0.28%
|
17.95
|
18.20
|
17.90
|
17.90
|
18.04
|
17.90
|
4,005,800
|
|
|
4/14/2021
|
+0.85/+5.00%
|
16.70
|
17.95
|
16.60
|
17.85
|
17.31
|
17.85
|
9,230,800
|
|
|
4/13/2021
|
-0.50/-2.86%
|
17.50
|
17.60
|
16.80
|
17.00
|
17.09
|
17.00
|
5,387,000
|
|
|
4/12/2021
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.35
|
17.50
|
17.54
|
17.50
|
3,523,700
|
|
|
4/9/2021
|
+0.70/+4.17%
|
16.90
|
17.70
|
16.90
|
17.50
|
17.32
|
17.50
|
7,489,300
|
|
|
4/8/2021
|
+0.30/+1.82%
|
16.55
|
16.90
|
16.55
|
16.80
|
16.75
|
16.80
|
5,698,900
|
|
|
4/7/2021
|
+0.10/+0.61%
|
16.20
|
16.50
|
16.05
|
16.50
|
16.22
|
16.50
|
2,505,300
|
|
|
4/6/2021
|
-0.15/-0.91%
|
16.45
|
16.55
|
16.20
|
16.40
|
16.35
|
16.40
|
2,265,400
|
|
|
4/5/2021
|
-0.10/-0.60%
|
16.70
|
16.80
|
16.40
|
16.55
|
16.57
|
16.55
|
2,805,900
|
|
|
4/2/2021
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.45
|
16.65
|
16.66
|
16.65
|
3,652,000
|
|
|
4/1/2021
|
+0.05/+0.30%
|
16.50
|
16.70
|
16.45
|
16.65
|
16.56
|
16.65
|
2,744,300
|
|
|
3/31/2021
|
+0.15/+0.91%
|
16.40
|
16.70
|
16.30
|
16.60
|
16.49
|
16.60
|
2,755,000
|
|
|
3/30/2021
|
+0.20/+1.23%
|
16.30
|
16.70
|
16.20
|
16.45
|
16.48
|
16.45
|
3,733,700
|
|
|
3/29/2021
|
+0.30/+1.88%
|
16.00
|
16.40
|
15.85
|
16.25
|
16.14
|
16.25
|
4,419,700
|
|
|
3/26/2021
|
+0.05/+0.31%
|
15.85
|
16.00
|
14.90
|
15.95
|
15.42
|
15.95
|
3,849,300
|
|
|
3/25/2021
|
+0.20/+1.27%
|
15.70
|
15.90
|
15.45
|
15.90
|
15.66
|
15.90
|
2,824,100
|
|
|
3/24/2021
|
-0.65/-3.98%
|
15.90
|
16.25
|
15.55
|
15.70
|
15.94
|
15.70
|
3,844,300
|
|
|
3/23/2021
|
-0.35/-2.10%
|
16.70
|
16.75
|
16.10
|
16.35
|
16.41
|
16.35
|
3,335,400
|
|
|
3/22/2021
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.50
|
16.70
|
16.65
|
16.70
|
2,836,500
|
|
|
3/19/2021
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.55
|
16.70
|
16.74
|
16.70
|
2,546,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|