|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+0.85/+3.33%
|
25.80
|
26.75
|
25.80
|
26.40
|
26.18
|
26.40
|
1,209,800
|
|
4/23/2024
|
-0.25/-0.97%
|
25.90
|
26.05
|
25.55
|
25.55
|
25.82
|
25.55
|
976,100
|
|
4/22/2024
|
+0.60/+2.38%
|
25.50
|
26.05
|
25.50
|
25.80
|
25.77
|
25.80
|
1,014,200
|
|
4/19/2024
|
-0.80/-3.08%
|
25.70
|
25.95
|
25.10
|
25.20
|
25.47
|
25.20
|
2,400,700
|
|
4/17/2024
|
-0.50/-1.89%
|
26.55
|
26.70
|
26.00
|
26.00
|
26.19
|
26.00
|
1,821,700
|
|
4/16/2024
|
-0.20/-0.75%
|
26.75
|
26.80
|
25.60
|
26.50
|
26.27
|
26.50
|
3,196,800
|
|
4/15/2024
|
-1.90/-6.64%
|
28.40
|
28.50
|
26.60
|
26.70
|
27.59
|
26.70
|
4,024,200
|
|
4/12/2024
|
+0.10/+0.35%
|
28.60
|
28.70
|
28.35
|
28.60
|
28.50
|
28.60
|
1,134,800
|
|
4/11/2024
|
-0.05/-0.18%
|
28.25
|
28.55
|
28.10
|
28.50
|
28.30
|
28.50
|
1,441,900
|
|
4/10/2024
|
+0.05/+0.18%
|
28.65
|
29.10
|
28.55
|
28.55
|
28.74
|
28.55
|
1,605,900
|
|
4/9/2024
|
+0.30/+1.06%
|
28.25
|
28.60
|
28.00
|
28.50
|
28.36
|
28.50
|
1,772,400
|
|
4/8/2024
|
-0.30/-1.05%
|
28.50
|
28.60
|
28.20
|
28.20
|
28.42
|
28.20
|
1,807,300
|
|
4/5/2024
|
-1.00/-3.39%
|
29.20
|
29.20
|
28.50
|
28.50
|
28.93
|
28.50
|
3,017,100
|
|
4/4/2024
|
-0.20/-0.67%
|
29.70
|
29.75
|
29.00
|
29.50
|
29.31
|
29.50
|
3,565,600
|
|
4/3/2024
|
-0.25/-0.83%
|
30.00
|
30.40
|
29.50
|
29.70
|
30.01
|
29.70
|
5,657,600
|
|
4/2/2024
|
+0.45/+1.53%
|
29.50
|
30.15
|
29.15
|
29.95
|
29.78
|
29.95
|
3,838,900
|
|
4/1/2024
|
+0.25/+0.85%
|
29.20
|
29.60
|
29.05
|
29.50
|
29.32
|
29.50
|
2,516,000
|
|
3/29/2024
|
-0.20/-0.68%
|
29.75
|
29.80
|
29.25
|
29.25
|
29.53
|
29.25
|
2,440,300
|
|
3/28/2024
|
-0.30/-1.01%
|
29.85
|
30.15
|
29.35
|
29.45
|
29.59
|
29.45
|
1,792,200
|
|
3/27/2024
|
+0.60/+2.06%
|
29.45
|
30.40
|
29.15
|
29.75
|
29.72
|
29.75
|
4,415,200
|
|
|
|
|
|
|
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
|
|
|
|
|