|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-0.85/-4.76%
|
18.00
|
18.05
|
17.00
|
17.00
|
17.45
|
17.00
|
32,305,000
|
|
4/16/2024
|
-0.30/-1.65%
|
18.10
|
18.20
|
16.95
|
17.85
|
17.52
|
17.85
|
62,504,400
|
|
4/15/2024
|
-1.35/-6.92%
|
19.45
|
19.75
|
18.15
|
18.15
|
18.92
|
18.15
|
43,872,200
|
|
4/12/2024
|
+0.35/+1.83%
|
19.40
|
19.70
|
19.20
|
19.50
|
19.44
|
19.50
|
22,798,700
|
|
4/11/2024
|
-0.05/-0.26%
|
18.95
|
19.35
|
18.90
|
19.15
|
19.10
|
19.15
|
26,483,000
|
|
4/10/2024
|
-0.45/-2.29%
|
19.65
|
19.65
|
19.20
|
19.20
|
19.42
|
19.20
|
17,468,800
|
|
4/9/2024
|
+0.70/+3.69%
|
19.10
|
19.65
|
18.95
|
19.65
|
19.25
|
19.65
|
27,604,300
|
|
4/8/2024
|
-0.35/-1.81%
|
19.45
|
19.45
|
18.95
|
18.95
|
19.15
|
18.95
|
33,944,100
|
|
4/5/2024
|
-0.80/-3.98%
|
19.80
|
19.85
|
19.30
|
19.30
|
19.56
|
19.30
|
51,517,300
|
|
4/4/2024
|
-0.40/-1.95%
|
20.55
|
20.60
|
20.00
|
20.10
|
20.26
|
20.10
|
30,664,900
|
|
4/3/2024
|
-0.45/-2.15%
|
21.00
|
21.40
|
20.50
|
20.50
|
20.99
|
20.50
|
42,439,900
|
|
4/2/2024
|
+0.40/+1.95%
|
20.50
|
20.95
|
20.15
|
20.95
|
20.56
|
20.95
|
25,867,300
|
|
4/1/2024
|
0.00 / 0.00%
|
20.45
|
20.80
|
20.10
|
20.55
|
20.38
|
20.55
|
35,818,500
|
|
3/29/2024
|
-0.45/-2.14%
|
21.00
|
21.00
|
20.50
|
20.55
|
20.65
|
20.55
|
29,218,300
|
|
3/28/2024
|
0.00 / 0.00%
|
21.25
|
21.25
|
20.75
|
21.00
|
20.93
|
21.00
|
29,708,100
|
|
3/27/2024
|
+0.05/+0.24%
|
21.35
|
21.35
|
20.70
|
21.00
|
20.98
|
21.00
|
35,160,700
|
|
3/26/2024
|
+0.75/+3.71%
|
20.20
|
20.95
|
19.80
|
20.95
|
20.43
|
20.95
|
35,860,900
|
|
3/25/2024
|
+0.05/+0.25%
|
20.70
|
20.70
|
20.00
|
20.20
|
20.39
|
20.20
|
40,039,600
|
|
3/22/2024
|
0.00 / 0.00%
|
20.40
|
20.70
|
19.90
|
20.15
|
20.35
|
20.15
|
39,471,700
|
|
3/21/2024
|
+0.15/+0.75%
|
20.55
|
20.60
|
19.95
|
20.15
|
20.25
|
20.15
|
32,877,200
|
|
|
|
|
|
|
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
|
|
|
|
|