|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
+0.10/+0.69%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.60
|
14.60
|
646,900
|
|
4/24/2024
|
+0.70/+4.96%
|
14.20
|
14.90
|
14.00
|
14.80
|
14.50
|
14.80
|
1,662,200
|
|
4/23/2024
|
-0.10/-0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.10
|
14.20
|
784,400
|
|
4/22/2024
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.00
|
14.30
|
14.30
|
14.30
|
1,014,500
|
|
4/19/2024
|
-0.20/-1.39%
|
14.60
|
14.80
|
14.00
|
14.20
|
14.30
|
14.20
|
2,040,700
|
|
4/17/2024
|
+0.20/+1.42%
|
14.20
|
14.80
|
14.10
|
14.30
|
14.40
|
14.30
|
1,021,300
|
|
4/16/2024
|
-0.30/-2.04%
|
14.70
|
14.80
|
13.80
|
14.40
|
14.10
|
14.40
|
1,574,500
|
|
4/15/2024
|
-1.00/-6.54%
|
15.30
|
15.60
|
13.90
|
14.30
|
14.70
|
14.30
|
2,068,300
|
|
4/12/2024
|
+0.50/+3.33%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.30
|
15.50
|
1,391,400
|
|
4/11/2024
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.50
|
15.00
|
15.00
|
15.00
|
1,063,700
|
|
4/10/2024
|
+0.60/+4.14%
|
15.00
|
15.40
|
14.60
|
15.10
|
15.00
|
15.10
|
1,514,100
|
|
4/9/2024
|
+0.10/+0.68%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.50
|
14.90
|
1,777,900
|
|
4/8/2024
|
-1.60/-10.19%
|
15.30
|
15.50
|
14.10
|
14.10
|
14.80
|
14.10
|
2,589,900
|
|
4/5/2024
|
-1.00/-6.17%
|
16.00
|
16.10
|
15.10
|
15.20
|
15.70
|
15.20
|
2,731,600
|
|
4/4/2024
|
-0.50/-2.98%
|
16.40
|
16.70
|
15.80
|
16.30
|
16.20
|
16.30
|
2,200,400
|
|
4/3/2024
|
+0.50/+3.11%
|
16.30
|
17.40
|
16.30
|
16.60
|
16.80
|
16.60
|
3,287,300
|
|
4/2/2024
|
-0.30/-1.82%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.10
|
16.20
|
1,890,600
|
|
4/1/2024
|
+0.10/+0.61%
|
16.60
|
17.10
|
16.20
|
16.40
|
16.50
|
16.40
|
1,568,300
|
|
3/29/2024
|
+0.70/+4.43%
|
16.00
|
16.60
|
15.90
|
16.50
|
16.30
|
16.50
|
3,114,000
|
|
3/28/2024
|
+0.20/+1.26%
|
16.10
|
16.20
|
15.40
|
16.10
|
15.80
|
16.10
|
2,684,600
|
|
|
|
|
|
|
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
|
|
|
|
|