|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2021
|
+0.55/+3.21%
|
17.15
|
17.90
|
17.05
|
17.70
|
17.58
|
17.70
|
5,547,900
|
|
|
10/20/2021
|
0.00 / 0.00%
|
17.15
|
17.40
|
16.60
|
17.15
|
17.10
|
17.15
|
4,847,600
|
|
|
10/19/2021
|
-0.20/-1.15%
|
17.30
|
17.30
|
16.80
|
17.15
|
17.17
|
17.15
|
2,768,400
|
|
|
10/18/2021
|
+0.05/+0.29%
|
17.55
|
17.85
|
17.10
|
17.35
|
17.49
|
17.35
|
5,418,900
|
|
|
10/15/2021
|
+0.80/+4.85%
|
16.50
|
17.50
|
16.50
|
17.30
|
17.25
|
17.30
|
11,948,900
|
|
|
10/14/2021
|
-0.10/-0.60%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.63
|
16.50
|
3,160,800
|
|
|
10/13/2021
|
+0.50/+3.11%
|
16.25
|
16.80
|
16.20
|
16.60
|
16.59
|
16.60
|
7,285,400
|
|
|
10/12/2021
|
+0.35/+2.22%
|
15.70
|
16.30
|
15.65
|
16.10
|
15.90
|
16.10
|
3,887,800
|
|
|
10/11/2021
|
-0.20/-1.25%
|
15.95
|
16.00
|
15.75
|
15.75
|
15.85
|
15.75
|
2,709,100
|
|
|
10/8/2021
|
-0.35/-2.15%
|
16.35
|
16.45
|
15.90
|
15.95
|
16.12
|
15.95
|
2,952,500
|
|
|
10/7/2021
|
+0.35/+2.19%
|
16.10
|
16.70
|
16.00
|
16.30
|
16.34
|
16.30
|
5,390,500
|
|
|
10/6/2021
|
+0.50/+3.24%
|
15.70
|
16.00
|
15.60
|
15.95
|
15.78
|
15.95
|
3,583,000
|
|
|
10/5/2021
|
+0.05/+0.32%
|
15.60
|
15.60
|
15.35
|
15.45
|
15.47
|
15.45
|
3,359,800
|
|
|
10/4/2021
|
+0.45/+3.01%
|
15.10
|
15.50
|
14.70
|
15.40
|
15.22
|
15.40
|
3,764,600
|
|
|
10/1/2021
|
-0.25/-1.64%
|
15.05
|
15.35
|
14.85
|
14.95
|
15.06
|
14.95
|
2,307,853
|
|
|
9/30/2021
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.10
|
15.20
|
15.23
|
15.20
|
1,241,900
|
|
|
9/29/2021
|
+0.25/+1.67%
|
14.90
|
15.40
|
14.65
|
15.20
|
15.00
|
15.20
|
2,439,700
|
|
|
9/28/2021
|
+0.20/+1.36%
|
14.70
|
14.95
|
14.30
|
14.95
|
14.65
|
14.95
|
3,390,400
|
|
|
9/27/2021
|
-1.10/-6.94%
|
15.95
|
16.00
|
14.75
|
14.75
|
15.28
|
14.75
|
9,148,000
|
|
|
9/24/2021
|
-0.35/-2.16%
|
16.20
|
16.30
|
15.80
|
15.85
|
15.99
|
15.85
|
3,150,800
|
|
|
|
|
|
|
|
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
|
|
|
|
|