|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.75/+2.50%
|
29.56
|
30.75
|
29.50
|
30.75
|
30.04
|
30.75
|
7,161,100
|
|
4/25/2024
|
+0.02/+0.07%
|
30.02
|
30.12
|
29.78
|
30.00
|
30.02
|
30.00
|
10,467,769
|
|
4/24/2024
|
+0.93/+3.20%
|
29.11
|
30.09
|
29.11
|
29.98
|
29.73
|
29.98
|
35,516,187
|
|
4/23/2024
|
+0.04/+0.14%
|
29.11
|
29.29
|
28.86
|
29.05
|
29.03
|
29.05
|
1,628,300
|
|
4/22/2024
|
+0.21/+0.73%
|
29.00
|
29.20
|
28.90
|
29.01
|
29.05
|
29.01
|
14,377,500
|
|
4/19/2024
|
-0.38/-1.30%
|
28.81
|
29.10
|
28.55
|
28.80
|
28.78
|
28.80
|
2,458,600
|
|
4/17/2024
|
-0.39/-1.32%
|
29.85
|
29.85
|
29.01
|
29.18
|
29.49
|
29.18
|
14,140,300
|
|
4/16/2024
|
-0.43/-1.43%
|
30.00
|
30.00
|
29.00
|
29.57
|
29.29
|
29.57
|
5,220,400
|
|
4/15/2024
|
-0.94/-3.04%
|
30.90
|
31.06
|
29.90
|
30.00
|
30.69
|
30.00
|
777,500
|
|
4/12/2024
|
+0.63/+2.08%
|
30.06
|
31.01
|
30.06
|
30.94
|
30.69
|
30.94
|
2,539,100
|
|
4/11/2024
|
-0.01/-0.03%
|
30.28
|
30.50
|
30.05
|
30.31
|
30.28
|
30.31
|
1,466,400
|
|
4/10/2024
|
+0.02/+0.07%
|
30.40
|
30.64
|
30.32
|
30.32
|
30.52
|
30.32
|
2,630,100
|
|
4/9/2024
|
+0.44/+1.47%
|
29.86
|
30.30
|
29.85
|
30.30
|
30.10
|
30.30
|
2,449,000
|
|
4/8/2024
|
-0.28/-0.93%
|
30.29
|
30.29
|
29.77
|
29.86
|
29.85
|
29.86
|
460,800
|
|
4/5/2024
|
-0.17/-0.56%
|
30.45
|
30.45
|
29.93
|
30.14
|
30.05
|
30.14
|
625,200
|
|
4/4/2024
|
-0.23/-0.75%
|
30.53
|
30.54
|
30.22
|
30.31
|
30.37
|
30.31
|
1,509,200
|
|
4/3/2024
|
-0.36/-1.17%
|
31.00
|
31.00
|
30.50
|
30.54
|
30.79
|
30.54
|
2,271,500
|
|
4/2/2024
|
-0.25/-0.80%
|
30.77
|
30.90
|
30.50
|
30.90
|
30.65
|
30.90
|
1,727,900
|
|
4/1/2024
|
-0.23/-0.73%
|
31.05
|
31.15
|
30.74
|
31.15
|
30.94
|
31.15
|
2,746,700
|
|
3/29/2024
|
+0.53/+1.72%
|
31.00
|
31.38
|
30.90
|
31.38
|
31.03
|
31.38
|
1,457,900
|
|
|
|
|
|
|
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
|
|
|
|
|