|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
+0.50/+2.46%
|
20.20
|
20.80
|
20.05
|
20.80
|
20.33
|
20.80
|
12,291,500
|
|
4/24/2024
|
+0.85/+4.37%
|
19.80
|
20.50
|
19.60
|
20.30
|
20.12
|
20.30
|
11,214,000
|
|
4/23/2024
|
-0.65/-3.23%
|
20.15
|
20.20
|
19.45
|
19.45
|
19.80
|
19.45
|
10,049,300
|
|
4/22/2024
|
+0.40/+2.03%
|
20.35
|
20.35
|
19.80
|
20.10
|
20.06
|
20.10
|
9,789,100
|
|
4/19/2024
|
-0.30/-1.50%
|
19.55
|
20.40
|
19.10
|
19.70
|
19.79
|
19.70
|
20,922,400
|
|
4/17/2024
|
-0.85/-4.08%
|
21.05
|
21.15
|
20.00
|
20.00
|
20.49
|
20.00
|
15,112,200
|
|
4/16/2024
|
-0.80/-3.70%
|
21.30
|
21.60
|
20.20
|
20.85
|
20.82
|
20.85
|
30,779,900
|
|
4/15/2024
|
-1.60/-6.88%
|
23.05
|
23.50
|
21.65
|
21.65
|
22.36
|
21.65
|
26,755,500
|
|
4/12/2024
|
+0.15/+0.65%
|
23.30
|
23.40
|
23.10
|
23.25
|
23.23
|
23.25
|
11,962,600
|
|
4/11/2024
|
-0.20/-0.86%
|
22.85
|
23.30
|
22.85
|
23.10
|
23.05
|
23.10
|
16,750,900
|
|
4/10/2024
|
-0.60/-2.51%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.57
|
23.30
|
12,418,000
|
|
4/9/2024
|
+0.45/+1.92%
|
23.40
|
23.90
|
23.30
|
23.90
|
23.61
|
23.90
|
12,365,600
|
|
4/8/2024
|
0.00 / 0.00%
|
23.45
|
23.60
|
23.30
|
23.45
|
23.45
|
23.45
|
19,126,900
|
|
4/5/2024
|
-0.75/-3.10%
|
23.80
|
24.15
|
23.45
|
23.45
|
23.78
|
23.45
|
26,299,500
|
|
4/4/2024
|
-0.35/-1.43%
|
24.55
|
24.70
|
23.90
|
24.20
|
24.26
|
24.20
|
27,005,100
|
|
4/3/2024
|
-0.95/-3.73%
|
25.50
|
25.60
|
24.55
|
24.55
|
25.02
|
24.55
|
29,258,300
|
|
4/2/2024
|
+0.30/+1.19%
|
25.10
|
26.00
|
24.85
|
25.50
|
25.53
|
25.50
|
28,645,900
|
|
4/1/2024
|
+0.30/+1.20%
|
24.90
|
25.35
|
24.75
|
25.20
|
25.10
|
25.20
|
18,940,800
|
|
3/29/2024
|
+0.10/+0.40%
|
24.85
|
25.30
|
24.65
|
24.90
|
24.97
|
24.90
|
21,804,300
|
|
3/28/2024
|
-0.25/-1.00%
|
25.30
|
25.35
|
24.70
|
24.80
|
24.95
|
24.80
|
17,130,200
|
|
|
|
|
|
|
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
|
|
|
|
|