|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-1.25/-4.79%
|
25.60
|
26.20
|
24.80
|
24.85
|
25.40
|
24.85
|
11,996,800
|
|
4/17/2024
|
-1.25/-4.57%
|
27.60
|
27.60
|
26.10
|
26.10
|
26.70
|
26.10
|
5,981,000
|
|
4/16/2024
|
-0.10/-0.36%
|
27.40
|
27.50
|
26.10
|
27.35
|
26.98
|
27.35
|
10,482,300
|
|
4/15/2024
|
-2.05/-6.95%
|
29.30
|
29.55
|
27.45
|
27.45
|
28.56
|
27.45
|
11,798,400
|
|
4/12/2024
|
+0.70/+2.43%
|
28.95
|
29.50
|
28.70
|
29.50
|
29.13
|
29.50
|
8,354,100
|
|
4/11/2024
|
+0.30/+1.05%
|
28.20
|
28.85
|
28.20
|
28.80
|
28.58
|
28.80
|
5,209,700
|
|
4/10/2024
|
-0.35/-1.21%
|
28.85
|
28.90
|
28.50
|
28.50
|
28.72
|
28.50
|
4,270,700
|
|
4/9/2024
|
+0.80/+2.85%
|
28.15
|
29.00
|
28.05
|
28.85
|
28.45
|
28.85
|
8,110,200
|
|
4/8/2024
|
-0.15/-0.53%
|
28.20
|
28.50
|
28.00
|
28.05
|
28.24
|
28.05
|
5,607,500
|
|
4/5/2024
|
-1.10/-3.75%
|
29.00
|
29.35
|
28.20
|
28.20
|
28.85
|
28.20
|
10,629,700
|
|
4/4/2024
|
+0.05/+0.17%
|
29.20
|
29.65
|
28.90
|
29.30
|
29.37
|
29.30
|
8,164,100
|
|
4/3/2024
|
-0.65/-2.17%
|
29.95
|
30.20
|
29.20
|
29.25
|
29.72
|
29.25
|
8,325,000
|
|
4/2/2024
|
+0.15/+0.50%
|
29.60
|
29.90
|
29.00
|
29.90
|
29.44
|
29.90
|
6,649,500
|
|
4/1/2024
|
+0.25/+0.85%
|
29.50
|
30.00
|
29.00
|
29.75
|
29.44
|
29.75
|
9,565,600
|
|
3/29/2024
|
-0.55/-1.83%
|
30.00
|
30.05
|
29.50
|
29.50
|
29.80
|
29.50
|
7,347,900
|
|
3/28/2024
|
+1.05/+3.62%
|
29.50
|
30.05
|
29.40
|
30.05
|
29.68
|
30.05
|
17,332,400
|
|
3/27/2024
|
+0.70/+2.47%
|
28.60
|
29.00
|
28.30
|
29.00
|
28.64
|
29.00
|
7,483,100
|
|
3/26/2024
|
+0.20/+0.71%
|
27.90
|
28.60
|
27.70
|
28.30
|
28.29
|
28.30
|
6,666,300
|
|
3/25/2024
|
-0.50/-1.75%
|
28.70
|
28.85
|
28.00
|
28.10
|
28.46
|
28.10
|
8,075,800
|
|
3/22/2024
|
+0.35/+1.24%
|
28.45
|
28.95
|
28.30
|
28.60
|
28.60
|
28.60
|
11,751,800
|
|
|
|
|
|
|
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
|
|
|
|
|