|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2024
|
-0.10/-0.53%
|
18.80
|
18.95
|
18.75
|
18.75
|
18.82
|
18.75
|
3,538,900
|
|
12/11/2024
|
-0.15/-0.79%
|
19.00
|
19.15
|
18.80
|
18.85
|
18.94
|
18.85
|
3,810,100
|
|
12/10/2024
|
+0.10/+0.53%
|
18.95
|
19.25
|
18.95
|
19.00
|
19.10
|
19.00
|
7,310,500
|
|
12/9/2024
|
+0.25/+1.34%
|
18.70
|
19.10
|
18.60
|
18.90
|
18.94
|
18.90
|
8,212,700
|
|
12/6/2024
|
-0.15/-0.80%
|
18.80
|
18.95
|
18.60
|
18.65
|
18.74
|
18.65
|
3,983,500
|
|
12/5/2024
|
+0.55/+3.01%
|
18.25
|
19.00
|
17.55
|
18.80
|
18.21
|
18.80
|
13,894,400
|
|
12/4/2024
|
-0.40/-2.14%
|
18.70
|
18.70
|
18.20
|
18.25
|
18.45
|
18.25
|
7,666,000
|
|
12/3/2024
|
-0.35/-1.84%
|
19.05
|
19.05
|
18.65
|
18.65
|
18.85
|
18.65
|
5,077,900
|
|
12/2/2024
|
0.00 / 0.00%
|
19.05
|
19.15
|
18.90
|
19.00
|
19.01
|
19.00
|
2,967,700
|
|
11/29/2024
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.85
|
19.00
|
18.95
|
19.00
|
4,214,500
|
|
11/28/2024
|
+0.10/+0.53%
|
19.00
|
19.10
|
18.90
|
19.00
|
18.99
|
19.00
|
4,370,500
|
|
11/27/2024
|
-0.10/-0.53%
|
19.05
|
19.05
|
18.75
|
18.90
|
18.87
|
18.90
|
3,321,100
|
|
11/26/2024
|
+0.25/+1.33%
|
18.75
|
19.05
|
18.75
|
19.00
|
18.95
|
19.00
|
4,173,600
|
|
11/25/2024
|
-0.05/-0.27%
|
18.90
|
18.90
|
18.70
|
18.75
|
18.77
|
18.75
|
3,556,500
|
|
11/22/2024
|
0.00 / 0.00%
|
18.75
|
19.05
|
18.70
|
18.80
|
18.93
|
18.80
|
4,651,400
|
|
11/21/2024
|
+0.15/+0.80%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.69
|
18.80
|
3,127,900
|
|
11/20/2024
|
+0.30/+1.63%
|
18.20
|
18.90
|
18.15
|
18.65
|
18.61
|
18.65
|
5,426,700
|
|
11/19/2024
|
-0.20/-1.08%
|
18.60
|
18.80
|
18.35
|
18.35
|
18.55
|
18.35
|
3,865,700
|
|
11/18/2024
|
+0.15/+0.82%
|
18.40
|
18.70
|
18.20
|
18.55
|
18.41
|
18.55
|
5,872,100
|
|
11/15/2024
|
-0.70/-3.66%
|
19.10
|
19.10
|
18.30
|
18.40
|
18.68
|
18.40
|
11,684,600
|
|
|
|
|
|
|
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
|
|
|
|
|