|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.10/-0.72%
|
13.85
|
13.95
|
13.70
|
13.80
|
13.82
|
13.80
|
815,900
|
|
4/25/2024
|
-0.25/-1.77%
|
14.15
|
14.15
|
13.80
|
13.90
|
13.90
|
13.90
|
870,700
|
|
4/24/2024
|
+0.45/+3.28%
|
13.80
|
14.20
|
13.70
|
14.15
|
14.02
|
14.15
|
2,226,100
|
|
4/23/2024
|
+0.15/+1.11%
|
13.75
|
13.90
|
13.55
|
13.70
|
13.67
|
13.70
|
1,315,000
|
|
4/22/2024
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.55
|
13.55
|
13.65
|
13.55
|
1,276,300
|
|
4/19/2024
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.20
|
13.55
|
13.52
|
13.55
|
2,962,500
|
|
4/17/2024
|
-0.45/-3.21%
|
14.25
|
14.25
|
13.55
|
13.55
|
13.81
|
13.55
|
1,535,500
|
|
4/16/2024
|
+0.30/+2.19%
|
13.50
|
14.05
|
13.30
|
14.00
|
13.67
|
14.00
|
4,237,700
|
|
4/15/2024
|
-1.00/-6.80%
|
14.70
|
14.90
|
13.70
|
13.70
|
14.30
|
13.70
|
4,540,000
|
|
4/12/2024
|
+0.10/+0.68%
|
14.75
|
14.75
|
14.50
|
14.70
|
14.62
|
14.70
|
1,493,000
|
|
4/11/2024
|
-0.20/-1.35%
|
14.60
|
14.65
|
14.25
|
14.60
|
14.45
|
14.60
|
2,787,100
|
|
4/10/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.79
|
14.80
|
1,560,500
|
|
4/9/2024
|
+0.20/+1.37%
|
14.60
|
14.85
|
14.60
|
14.80
|
14.72
|
14.80
|
1,599,500
|
|
4/8/2024
|
-0.30/-2.01%
|
15.00
|
15.05
|
14.60
|
14.60
|
14.74
|
14.60
|
2,894,800
|
|
4/5/2024
|
-0.60/-3.87%
|
15.30
|
15.50
|
14.90
|
14.90
|
15.16
|
14.90
|
4,519,100
|
|
4/4/2024
|
-0.35/-2.21%
|
15.80
|
15.85
|
15.45
|
15.50
|
15.65
|
15.50
|
2,985,300
|
|
4/3/2024
|
-0.10/-0.63%
|
16.00
|
16.45
|
15.85
|
15.85
|
16.10
|
15.85
|
5,475,700
|
|
4/2/2024
|
-0.10/-0.62%
|
16.00
|
16.00
|
15.70
|
15.95
|
15.85
|
15.95
|
2,888,000
|
|
4/1/2024
|
+0.25/+1.58%
|
15.80
|
16.10
|
15.70
|
16.05
|
15.93
|
16.05
|
3,583,900
|
|
3/29/2024
|
-0.25/-1.56%
|
16.05
|
16.15
|
15.75
|
15.80
|
15.88
|
15.80
|
2,891,300
|
|
|
|
|
|
|
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
|
|
|
|
|