|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2023
|
-1.20/-6.90%
|
17.20
|
17.60
|
16.20
|
16.20
|
16.77
|
16.20
|
28,116,405
|
|
9/22/2023
|
-0.80/-4.40%
|
17.70
|
17.80
|
16.95
|
17.40
|
17.36
|
17.40
|
36,475,900
|
|
9/21/2023
|
-0.30/-1.62%
|
18.75
|
19.15
|
18.00
|
18.20
|
18.64
|
18.20
|
30,129,700
|
|
9/20/2023
|
+1.20/+6.94%
|
17.20
|
18.50
|
16.60
|
18.50
|
17.60
|
18.50
|
40,156,600
|
|
9/19/2023
|
-0.85/-4.68%
|
18.25
|
18.45
|
17.05
|
17.30
|
17.46
|
17.30
|
54,722,800
|
|
9/18/2023
|
-0.75/-3.97%
|
18.90
|
18.90
|
18.05
|
18.15
|
18.40
|
18.15
|
28,580,800
|
|
9/15/2023
|
+0.20/+1.07%
|
19.00
|
19.25
|
18.65
|
18.90
|
18.95
|
18.90
|
26,801,300
|
|
9/14/2023
|
-1.25/-6.27%
|
19.60
|
19.80
|
18.60
|
18.70
|
19.05
|
18.70
|
77,090,000
|
|
9/13/2023
|
-1.00/-4.77%
|
21.00
|
21.10
|
19.50
|
19.95
|
20.24
|
19.95
|
77,131,800
|
|
9/12/2023
|
+0.45/+2.20%
|
20.15
|
20.95
|
19.65
|
20.95
|
20.30
|
20.95
|
57,206,800
|
|
9/11/2023
|
-1.50/-6.82%
|
22.05
|
22.20
|
20.50
|
20.50
|
21.23
|
20.50
|
71,691,900
|
|
9/8/2023
|
+0.40/+1.85%
|
21.60
|
22.25
|
21.40
|
22.00
|
21.89
|
22.00
|
52,612,200
|
|
9/7/2023
|
-0.20/-0.92%
|
22.00
|
22.15
|
21.50
|
21.60
|
21.79
|
21.60
|
44,511,100
|
|
9/6/2023
|
+0.40/+1.87%
|
21.30
|
21.80
|
21.00
|
21.80
|
21.48
|
21.80
|
46,478,837
|
|
9/5/2023
|
+0.95/+4.65%
|
20.90
|
21.70
|
20.80
|
21.40
|
21.31
|
21.40
|
53,905,200
|
|
8/31/2023
|
+0.40/+2.00%
|
20.10
|
20.50
|
20.00
|
20.45
|
20.25
|
20.45
|
38,637,500
|
|
8/30/2023
|
-0.30/-1.47%
|
20.50
|
20.60
|
19.50
|
20.05
|
20.02
|
20.05
|
67,190,500
|
|
8/29/2023
|
+0.35/+1.75%
|
20.20
|
21.05
|
20.10
|
20.35
|
20.51
|
20.35
|
40,372,000
|
|
8/28/2023
|
+0.60/+3.09%
|
19.60
|
20.10
|
19.35
|
20.00
|
19.79
|
20.00
|
37,705,000
|
|
8/25/2023
|
-0.40/-2.02%
|
19.80
|
20.00
|
19.30
|
19.40
|
19.63
|
19.40
|
52,480,100
|
|
|
|
|
|
|
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
|
|
|
|
|