|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2024
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.00
|
25.15
|
25.18
|
25.15
|
11,387,900
|
|
6/17/2024
|
+1.60/+6.79%
|
23.70
|
25.15
|
23.50
|
25.15
|
24.80
|
25.15
|
43,647,100
|
|
6/14/2024
|
-0.85/-3.48%
|
24.30
|
24.90
|
23.55
|
23.55
|
24.35
|
23.55
|
17,400,200
|
|
6/13/2024
|
-0.15/-0.61%
|
24.70
|
24.70
|
24.25
|
24.40
|
24.44
|
24.40
|
8,757,700
|
|
6/12/2024
|
+0.25/+1.03%
|
24.15
|
24.55
|
23.80
|
24.55
|
24.15
|
24.55
|
11,953,800
|
|
6/11/2024
|
+0.30/+1.25%
|
24.20
|
24.65
|
24.05
|
24.30
|
24.29
|
24.30
|
16,269,900
|
|
6/10/2024
|
+0.50/+2.13%
|
23.70
|
24.00
|
23.45
|
24.00
|
23.71
|
24.00
|
17,423,800
|
|
6/7/2024
|
0.00 / 0.00%
|
23.60
|
23.65
|
23.25
|
23.50
|
23.41
|
23.50
|
9,153,100
|
|
6/6/2024
|
+0.35/+1.51%
|
23.30
|
24.00
|
23.10
|
23.50
|
23.57
|
23.50
|
15,957,800
|
|
6/5/2024
|
0.00 / 0.00%
|
23.25
|
23.45
|
23.00
|
23.15
|
23.19
|
23.15
|
12,368,700
|
|
6/4/2024
|
+0.80/+3.58%
|
22.40
|
23.65
|
22.40
|
23.15
|
23.19
|
23.15
|
31,581,500
|
|
6/3/2024
|
+0.55/+2.52%
|
22.00
|
22.35
|
21.95
|
22.35
|
22.23
|
22.35
|
11,779,800
|
|
5/31/2024
|
+0.25/+1.16%
|
21.70
|
21.90
|
21.45
|
21.80
|
21.65
|
21.80
|
6,015,200
|
|
5/30/2024
|
-0.30/-1.37%
|
21.50
|
21.80
|
21.35
|
21.55
|
21.53
|
21.55
|
7,180,500
|
|
5/29/2024
|
-0.20/-0.91%
|
22.20
|
22.40
|
21.75
|
21.85
|
22.13
|
21.85
|
10,032,900
|
|
5/28/2024
|
+0.05/+0.23%
|
22.15
|
22.15
|
21.90
|
22.05
|
22.03
|
22.05
|
7,255,700
|
|
5/27/2024
|
+0.45/+2.09%
|
21.50
|
22.00
|
21.40
|
22.00
|
21.72
|
22.00
|
6,735,200
|
|
5/24/2024
|
-0.80/-3.58%
|
22.10
|
22.50
|
21.25
|
21.55
|
21.95
|
21.55
|
14,429,600
|
|
5/23/2024
|
+0.40/+1.82%
|
21.95
|
22.35
|
21.85
|
22.35
|
22.18
|
22.35
|
14,555,300
|
|
5/22/2024
|
+0.15/+0.69%
|
21.85
|
22.25
|
21.60
|
21.95
|
21.98
|
21.95
|
15,581,500
|
|
|
|
|
|
|
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
|
|
|
|
|