|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
+0.15/+0.88%
|
17.10
|
17.30
|
16.85
|
17.25
|
17.08
|
17.25
|
9,733,400
|
|
|
11/20/2024
|
+1.00/+6.21%
|
16.00
|
17.20
|
16.00
|
17.10
|
17.01
|
17.10
|
48,846,700
|
|
|
11/19/2024
|
-0.35/-2.13%
|
16.55
|
16.55
|
15.95
|
16.10
|
16.16
|
16.10
|
9,644,100
|
|
|
11/18/2024
|
+0.30/+1.86%
|
16.05
|
16.65
|
15.90
|
16.45
|
16.28
|
16.45
|
9,859,500
|
|
|
11/15/2024
|
+0.15/+0.94%
|
16.00
|
16.30
|
15.70
|
16.15
|
16.00
|
16.15
|
15,357,300
|
|
|
11/14/2024
|
-0.40/-2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.19
|
16.00
|
9,343,000
|
|
|
11/13/2024
|
+0.35/+2.18%
|
16.00
|
16.55
|
15.90
|
16.40
|
16.27
|
16.40
|
15,278,900
|
|
|
11/12/2024
|
-0.15/-0.93%
|
16.30
|
16.30
|
15.90
|
16.05
|
16.09
|
16.05
|
9,340,300
|
|
|
11/11/2024
|
-0.15/-0.92%
|
16.35
|
16.40
|
15.80
|
16.20
|
16.07
|
16.20
|
21,198,500
|
|
|
11/8/2024
|
-0.55/-3.25%
|
16.90
|
16.90
|
16.35
|
16.35
|
16.51
|
16.35
|
18,584,500
|
|
|
11/7/2024
|
0.00 / 0.00%
|
17.00
|
17.35
|
16.80
|
16.90
|
17.08
|
16.90
|
22,781,700
|
|
|
11/6/2024
|
+0.15/+0.90%
|
16.90
|
16.90
|
16.45
|
16.90
|
16.63
|
16.90
|
17,459,500
|
|
|
11/5/2024
|
-0.05/-0.30%
|
16.85
|
17.15
|
16.75
|
16.75
|
16.97
|
16.75
|
18,699,400
|
|
|
11/4/2024
|
+0.05/+0.30%
|
16.75
|
17.05
|
16.60
|
16.80
|
16.86
|
16.80
|
20,844,200
|
|
|
11/1/2024
|
+0.15/+0.90%
|
16.50
|
16.85
|
16.50
|
16.75
|
16.73
|
16.75
|
18,092,800
|
|
|
10/31/2024
|
+0.05/+0.30%
|
16.55
|
16.60
|
16.35
|
16.60
|
16.51
|
16.60
|
6,333,600
|
|
|
10/30/2024
|
+0.20/+1.22%
|
16.35
|
16.65
|
16.35
|
16.55
|
16.49
|
16.55
|
11,120,700
|
|
|
10/29/2024
|
-0.50/-2.97%
|
17.00
|
17.15
|
16.15
|
16.35
|
16.63
|
16.35
|
28,988,900
|
|
|
10/28/2024
|
+0.25/+1.51%
|
16.75
|
16.95
|
16.45
|
16.85
|
16.68
|
16.85
|
21,335,800
|
|
|
10/25/2024
|
+0.35/+2.15%
|
16.20
|
17.00
|
16.15
|
16.60
|
16.71
|
16.60
|
30,438,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|