|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-1.25/-5.84%
|
20.50
|
21.30
|
20.10
|
20.15
|
20.53
|
20.15
|
2,004,300
|
|
4/17/2024
|
-0.55/-2.51%
|
22.15
|
22.20
|
21.35
|
21.40
|
21.71
|
21.40
|
958,800
|
|
4/16/2024
|
-1.00/-4.36%
|
22.90
|
22.90
|
21.35
|
21.95
|
21.93
|
21.95
|
2,344,800
|
|
4/15/2024
|
-1.70/-6.90%
|
24.60
|
24.75
|
22.95
|
22.95
|
23.85
|
22.95
|
2,113,700
|
|
4/12/2024
|
+0.15/+0.61%
|
24.55
|
24.80
|
24.55
|
24.65
|
24.64
|
24.65
|
738,200
|
|
4/11/2024
|
-0.30/-1.21%
|
24.40
|
24.75
|
24.20
|
24.50
|
24.52
|
24.50
|
1,157,400
|
|
4/10/2024
|
-0.40/-1.59%
|
25.30
|
25.40
|
24.80
|
24.80
|
25.01
|
24.80
|
815,700
|
|
4/9/2024
|
+0.20/+0.80%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.02
|
25.20
|
1,002,700
|
|
4/8/2024
|
-0.30/-1.19%
|
25.25
|
25.40
|
25.00
|
25.00
|
25.19
|
25.00
|
1,141,000
|
|
4/5/2024
|
-0.30/-1.17%
|
25.40
|
25.60
|
25.30
|
25.30
|
25.44
|
25.30
|
1,601,600
|
|
4/4/2024
|
-0.50/-1.92%
|
26.05
|
26.35
|
25.60
|
25.60
|
25.81
|
25.60
|
1,446,900
|
|
4/3/2024
|
-0.20/-0.76%
|
26.30
|
26.75
|
26.00
|
26.10
|
26.43
|
26.10
|
2,272,100
|
|
4/2/2024
|
+0.10/+0.38%
|
26.00
|
26.40
|
25.75
|
26.30
|
26.02
|
26.30
|
1,848,400
|
|
4/1/2024
|
0.00 / 0.00%
|
26.20
|
26.75
|
25.90
|
26.20
|
26.18
|
26.20
|
2,284,600
|
|
3/29/2024
|
-0.40/-1.50%
|
26.90
|
26.90
|
26.15
|
26.20
|
26.38
|
26.20
|
1,404,100
|
|
3/28/2024
|
-0.35/-1.30%
|
27.05
|
27.05
|
26.50
|
26.60
|
26.63
|
26.60
|
1,456,300
|
|
3/27/2024
|
0.00 / 0.00%
|
27.10
|
27.30
|
26.40
|
26.95
|
26.92
|
26.95
|
2,269,000
|
|
3/26/2024
|
+0.55/+2.08%
|
26.40
|
26.95
|
26.10
|
26.95
|
26.55
|
26.95
|
1,681,300
|
|
3/25/2024
|
-0.25/-0.94%
|
26.80
|
27.35
|
26.20
|
26.40
|
26.78
|
26.40
|
3,240,700
|
|
3/22/2024
|
+0.15/+0.57%
|
27.15
|
27.20
|
26.50
|
26.65
|
26.89
|
26.65
|
4,310,600
|
|
|
|
|
|
|
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
|
|
|
|
|