|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.10/-0.32%
|
30.50
|
30.80
|
29.85
|
30.80
|
30.22
|
30.80
|
3,759,000
|
|
4/24/2024
|
+0.70/+2.32%
|
30.50
|
31.60
|
30.35
|
30.90
|
30.88
|
30.90
|
2,308,300
|
|
4/23/2024
|
-0.40/-1.31%
|
30.60
|
30.70
|
29.75
|
30.20
|
30.37
|
30.20
|
1,820,600
|
|
4/22/2024
|
+1.55/+5.34%
|
29.70
|
30.80
|
29.50
|
30.60
|
30.38
|
30.60
|
2,876,700
|
|
4/19/2024
|
-1.75/-5.68%
|
30.00
|
30.40
|
29.05
|
29.05
|
29.70
|
29.05
|
4,585,200
|
|
4/17/2024
|
-0.40/-1.28%
|
31.25
|
31.40
|
30.50
|
30.80
|
30.90
|
30.80
|
1,968,900
|
|
4/16/2024
|
+0.70/+2.30%
|
30.90
|
31.25
|
29.95
|
31.20
|
30.70
|
31.20
|
5,270,300
|
|
4/15/2024
|
-2.20/-6.73%
|
32.70
|
33.20
|
30.45
|
30.50
|
31.52
|
30.50
|
5,668,800
|
|
4/12/2024
|
+0.40/+1.24%
|
32.75
|
32.95
|
32.45
|
32.70
|
32.66
|
32.70
|
2,123,400
|
|
4/11/2024
|
-0.25/-0.77%
|
31.95
|
32.85
|
31.80
|
32.30
|
32.31
|
32.30
|
2,726,900
|
|
4/10/2024
|
-0.60/-1.81%
|
33.45
|
33.45
|
32.55
|
32.55
|
32.99
|
32.55
|
1,508,200
|
|
4/9/2024
|
+0.50/+1.53%
|
32.65
|
33.20
|
32.20
|
33.15
|
32.71
|
33.15
|
2,287,700
|
|
4/8/2024
|
-0.35/-1.06%
|
33.00
|
33.20
|
32.55
|
32.65
|
32.92
|
32.65
|
3,153,900
|
|
4/5/2024
|
-0.90/-2.65%
|
33.50
|
34.25
|
33.00
|
33.00
|
33.42
|
33.00
|
4,640,500
|
|
4/4/2024
|
-0.10/-0.29%
|
33.85
|
34.50
|
33.55
|
33.90
|
33.89
|
33.90
|
4,046,600
|
|
4/3/2024
|
-1.20/-3.41%
|
35.20
|
35.55
|
34.00
|
34.00
|
34.58
|
34.00
|
6,347,600
|
|
4/2/2024
|
-0.20/-0.56%
|
35.15
|
35.55
|
34.75
|
35.20
|
35.07
|
35.20
|
3,551,700
|
|
4/1/2024
|
+0.45/+1.29%
|
34.95
|
35.60
|
34.70
|
35.40
|
35.22
|
35.40
|
4,894,600
|
|
3/29/2024
|
+0.50/+1.45%
|
34.60
|
35.55
|
34.20
|
34.95
|
34.92
|
34.95
|
5,921,200
|
|
3/28/2024
|
-0.35/-1.01%
|
35.00
|
35.10
|
34.25
|
34.45
|
34.67
|
34.45
|
2,904,200
|
|
|
|
|
|
|
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
|
|
|
|
|