|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
+0.20/+0.88%
|
22.00
|
23.40
|
22.00
|
22.90
|
22.64
|
22.90
|
6,029,700
|
|
|
9/27/2023
|
+2.00/+9.66%
|
20.70
|
22.70
|
20.70
|
22.70
|
21.67
|
22.70
|
6,298,800
|
|
|
9/26/2023
|
+1.00/+5.08%
|
19.70
|
21.60
|
19.20
|
20.70
|
20.70
|
20.70
|
6,427,200
|
|
|
9/25/2023
|
-2.10/-9.63%
|
21.80
|
22.30
|
19.70
|
19.70
|
20.87
|
19.70
|
5,782,100
|
|
|
9/22/2023
|
-1.60/-6.84%
|
23.00
|
23.00
|
21.20
|
21.80
|
22.07
|
21.80
|
7,573,500
|
|
|
9/21/2023
|
-1.10/-4.49%
|
24.50
|
24.60
|
23.30
|
23.40
|
23.94
|
23.40
|
5,102,400
|
|
|
9/20/2023
|
+0.40/+1.66%
|
24.10
|
25.00
|
24.10
|
24.50
|
24.62
|
24.50
|
3,211,400
|
|
|
9/19/2023
|
+0.60/+2.55%
|
23.30
|
24.10
|
23.00
|
24.10
|
23.65
|
24.10
|
3,283,700
|
|
|
9/18/2023
|
+0.10/+0.43%
|
23.40
|
23.80
|
22.90
|
23.50
|
23.32
|
23.50
|
3,435,900
|
|
|
9/15/2023
|
-0.20/-0.85%
|
23.70
|
23.90
|
22.70
|
23.40
|
23.28
|
23.40
|
3,514,400
|
|
|
9/14/2023
|
+0.60/+2.61%
|
23.00
|
24.30
|
22.80
|
23.60
|
23.38
|
23.60
|
6,074,500
|
|
|
9/13/2023
|
-0.10/-0.43%
|
23.10
|
23.80
|
22.40
|
23.00
|
23.33
|
23.00
|
4,977,400
|
|
|
9/12/2023
|
+2.10/+10.00%
|
20.90
|
23.10
|
20.80
|
23.10
|
22.01
|
23.10
|
6,023,800
|
|
|
9/11/2023
|
0.00 / 0.00%
|
21.10
|
21.60
|
20.80
|
21.00
|
21.17
|
21.00
|
4,291,600
|
|
|
9/8/2023
|
+0.10/+0.48%
|
21.00
|
21.20
|
20.70
|
21.00
|
20.94
|
21.00
|
2,444,600
|
|
|
9/7/2023
|
-0.20/-0.95%
|
21.10
|
21.30
|
20.70
|
20.90
|
20.96
|
20.90
|
3,221,300
|
|
|
9/6/2023
|
+0.70/+3.43%
|
20.40
|
21.60
|
20.10
|
21.10
|
20.91
|
21.10
|
3,969,100
|
|
|
9/5/2023
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.20
|
20.40
|
20.36
|
20.40
|
3,653,300
|
|
|
8/31/2023
|
+0.30/+1.49%
|
20.10
|
20.60
|
20.10
|
20.40
|
20.34
|
20.40
|
3,495,600
|
|
|
8/30/2023
|
+1.00/+5.24%
|
19.20
|
20.20
|
18.90
|
20.10
|
19.59
|
20.10
|
6,870,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|