|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.60/+2.04%
|
29.05
|
30.45
|
29.05
|
30.00
|
29.91
|
30.00
|
3,970,200
|
|
4/25/2024
|
-0.10/-0.34%
|
29.70
|
30.00
|
29.15
|
29.40
|
29.57
|
29.40
|
3,440,300
|
|
4/24/2024
|
+1.90/+6.88%
|
28.10
|
29.50
|
27.85
|
29.50
|
29.24
|
29.50
|
6,235,900
|
|
4/23/2024
|
-1.10/-3.83%
|
28.65
|
28.90
|
27.05
|
27.60
|
28.04
|
27.60
|
4,113,200
|
|
4/22/2024
|
+0.60/+2.14%
|
28.90
|
29.05
|
28.20
|
28.70
|
28.61
|
28.70
|
2,522,300
|
|
4/19/2024
|
-0.55/-1.92%
|
27.50
|
29.40
|
27.50
|
28.10
|
28.53
|
28.10
|
5,880,600
|
|
4/17/2024
|
-1.70/-5.60%
|
30.70
|
30.70
|
28.65
|
28.65
|
29.48
|
28.65
|
4,711,100
|
|
4/16/2024
|
+0.55/+1.85%
|
30.00
|
30.35
|
29.30
|
30.35
|
29.89
|
30.35
|
5,269,100
|
|
4/15/2024
|
-2.20/-6.88%
|
32.00
|
33.25
|
29.80
|
29.80
|
31.87
|
29.80
|
7,398,600
|
|
4/12/2024
|
+0.10/+0.31%
|
31.95
|
32.25
|
31.65
|
32.00
|
31.93
|
32.00
|
2,989,100
|
|
4/11/2024
|
+0.25/+0.79%
|
31.20
|
32.30
|
31.15
|
31.90
|
31.63
|
31.90
|
2,722,100
|
|
4/10/2024
|
-0.65/-2.01%
|
32.45
|
32.50
|
31.60
|
31.65
|
31.93
|
31.65
|
2,554,900
|
|
4/9/2024
|
+0.60/+1.89%
|
32.00
|
32.35
|
31.60
|
32.30
|
31.97
|
32.30
|
2,029,700
|
|
4/8/2024
|
+0.20/+0.63%
|
31.60
|
32.40
|
31.30
|
31.70
|
31.95
|
31.70
|
3,618,000
|
|
4/5/2024
|
-1.60/-4.83%
|
32.80
|
33.00
|
31.50
|
31.50
|
32.29
|
31.50
|
7,351,500
|
|
4/4/2024
|
-1.15/-3.36%
|
34.15
|
34.40
|
33.10
|
33.10
|
33.61
|
33.10
|
5,221,500
|
|
4/3/2024
|
-1.00/-2.84%
|
35.05
|
35.20
|
34.25
|
34.25
|
34.79
|
34.25
|
3,897,300
|
|
4/2/2024
|
+2.30/+6.98%
|
32.80
|
35.25
|
32.75
|
35.25
|
34.16
|
35.25
|
10,181,700
|
|
4/1/2024
|
-0.20/-0.60%
|
33.15
|
33.35
|
32.65
|
32.95
|
33.01
|
32.95
|
3,763,000
|
|
3/29/2024
|
+0.10/+0.30%
|
33.00
|
33.70
|
32.90
|
33.15
|
33.36
|
33.15
|
3,228,200
|
|
|
|
|
|
|
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
|
|
|
|
|