|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
+0.20/+0.78%
|
25.70
|
26.25
|
25.50
|
25.95
|
25.92
|
25.95
|
1,932,400
|
|
4/24/2024
|
+0.75/+3.00%
|
25.45
|
25.95
|
25.30
|
25.75
|
25.65
|
25.75
|
2,377,700
|
|
4/23/2024
|
-0.35/-1.38%
|
25.45
|
25.70
|
24.85
|
25.00
|
25.31
|
25.00
|
2,290,200
|
|
4/22/2024
|
+0.50/+2.01%
|
25.20
|
25.45
|
25.05
|
25.35
|
25.21
|
25.35
|
1,502,300
|
|
4/19/2024
|
-1.10/-4.24%
|
25.60
|
25.80
|
24.50
|
24.85
|
25.26
|
24.85
|
4,144,500
|
|
4/17/2024
|
-0.65/-2.44%
|
26.90
|
26.90
|
25.95
|
25.95
|
26.34
|
25.95
|
2,878,000
|
|
4/16/2024
|
+0.50/+1.92%
|
26.15
|
26.75
|
25.75
|
26.60
|
26.31
|
26.60
|
5,712,000
|
|
4/15/2024
|
-1.90/-6.79%
|
27.80
|
28.60
|
26.10
|
26.10
|
27.66
|
26.10
|
6,720,000
|
|
4/12/2024
|
+0.10/+0.36%
|
28.05
|
28.05
|
27.85
|
28.00
|
27.96
|
28.00
|
1,974,000
|
|
4/11/2024
|
-0.10/-0.36%
|
27.70
|
28.00
|
27.70
|
27.90
|
27.87
|
27.90
|
2,162,500
|
|
4/10/2024
|
-0.10/-0.36%
|
28.15
|
28.30
|
28.00
|
28.00
|
28.17
|
28.00
|
3,335,900
|
|
4/9/2024
|
+0.35/+1.26%
|
27.90
|
28.10
|
27.70
|
28.10
|
27.91
|
28.10
|
2,377,000
|
|
4/8/2024
|
+0.05/+0.18%
|
27.75
|
28.05
|
27.55
|
27.75
|
27.86
|
27.75
|
3,123,800
|
|
4/5/2024
|
-0.50/-1.77%
|
28.00
|
28.10
|
27.70
|
27.70
|
27.86
|
27.70
|
6,244,100
|
|
4/4/2024
|
-0.35/-1.23%
|
28.55
|
28.65
|
28.10
|
28.20
|
28.31
|
28.20
|
4,219,200
|
|
4/3/2024
|
-0.45/-1.55%
|
29.10
|
29.15
|
28.55
|
28.55
|
28.81
|
28.55
|
5,089,900
|
|
4/2/2024
|
+0.75/+2.65%
|
28.50
|
29.10
|
28.50
|
29.00
|
28.89
|
29.00
|
10,984,100
|
|
4/1/2024
|
-0.20/-0.70%
|
28.45
|
28.50
|
28.00
|
28.25
|
28.24
|
28.25
|
3,962,100
|
|
3/29/2024
|
0.00 / 0.00%
|
28.55
|
28.90
|
28.45
|
28.45
|
28.61
|
28.45
|
5,403,100
|
|
3/28/2024
|
-0.10/-0.35%
|
28.80
|
28.80
|
28.40
|
28.45
|
28.54
|
28.45
|
3,461,700
|
|
|
|
|
|
|
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
|
|
|
|
|