|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.60/-2.17%
|
27.40
|
27.40
|
26.80
|
27.00
|
27.08
|
27.00
|
2,695,200
|
|
4/25/2024
|
-0.30/-1.08%
|
27.90
|
27.90
|
27.10
|
27.60
|
27.41
|
27.60
|
2,205,900
|
|
4/24/2024
|
+1.20/+4.49%
|
24.10
|
27.90
|
24.10
|
27.90
|
27.48
|
27.90
|
3,782,000
|
|
4/23/2024
|
-0.60/-2.20%
|
27.50
|
27.70
|
26.00
|
26.70
|
26.75
|
26.70
|
4,183,900
|
|
4/22/2024
|
+1.70/+6.64%
|
25.90
|
27.70
|
25.90
|
27.30
|
26.78
|
27.30
|
3,813,900
|
|
4/19/2024
|
-1.40/-5.19%
|
27.00
|
27.10
|
25.10
|
25.60
|
26.08
|
25.60
|
8,292,500
|
|
4/17/2024
|
-1.50/-5.26%
|
28.60
|
28.70
|
27.00
|
27.00
|
27.65
|
27.00
|
4,828,700
|
|
4/16/2024
|
+0.60/+2.15%
|
28.00
|
28.50
|
27.00
|
28.50
|
27.90
|
28.50
|
5,242,300
|
|
4/15/2024
|
-1.70/-5.74%
|
29.90
|
30.30
|
27.50
|
27.90
|
29.30
|
27.90
|
8,197,000
|
|
4/12/2024
|
+0.60/+2.07%
|
29.00
|
29.70
|
28.80
|
29.60
|
29.36
|
29.60
|
3,542,600
|
|
4/11/2024
|
+0.20/+0.69%
|
28.90
|
29.10
|
27.80
|
29.00
|
28.60
|
29.00
|
3,010,600
|
|
4/10/2024
|
-0.40/-1.37%
|
29.40
|
29.40
|
28.80
|
28.80
|
28.98
|
28.80
|
1,642,700
|
|
4/9/2024
|
+0.90/+3.18%
|
28.30
|
29.30
|
28.30
|
29.20
|
28.85
|
29.20
|
2,533,700
|
|
4/8/2024
|
0.00 / 0.00%
|
28.30
|
28.70
|
28.00
|
28.30
|
28.40
|
28.30
|
3,046,600
|
|
4/5/2024
|
-1.10/-3.74%
|
29.20
|
29.40
|
28.30
|
28.30
|
28.81
|
28.30
|
4,657,100
|
|
4/4/2024
|
-0.30/-1.01%
|
29.80
|
29.80
|
29.30
|
29.40
|
29.53
|
29.40
|
3,894,000
|
|
4/3/2024
|
-0.70/-2.30%
|
30.80
|
30.90
|
29.70
|
29.70
|
30.46
|
29.70
|
6,212,600
|
|
4/2/2024
|
+0.40/+1.33%
|
30.10
|
30.40
|
29.30
|
30.40
|
29.71
|
30.40
|
4,659,200
|
|
4/1/2024
|
-0.30/-0.99%
|
30.30
|
30.50
|
29.60
|
30.00
|
29.98
|
30.00
|
4,751,000
|
|
3/29/2024
|
-0.50/-1.62%
|
31.00
|
31.00
|
30.30
|
30.30
|
30.50
|
30.30
|
2,786,300
|
|
|
|
|
|
|
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
|
|
|
|
|