|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+1.75/+6.92%
|
25.95
|
27.05
|
25.70
|
27.05
|
26.44
|
27.05
|
11,881,800
|
|
4/23/2024
|
-1.35/-5.07%
|
26.70
|
26.80
|
25.30
|
25.30
|
25.93
|
25.30
|
10,149,500
|
|
4/22/2024
|
+0.45/+1.72%
|
26.75
|
26.95
|
26.20
|
26.65
|
26.57
|
26.65
|
7,561,000
|
|
4/19/2024
|
-1.80/-6.43%
|
27.00
|
27.55
|
26.10
|
26.20
|
26.71
|
26.20
|
16,155,200
|
|
4/17/2024
|
-1.15/-3.95%
|
29.20
|
29.25
|
28.00
|
28.00
|
28.50
|
28.00
|
11,289,400
|
|
4/16/2024
|
-0.60/-2.02%
|
29.50
|
29.65
|
27.90
|
29.15
|
28.67
|
29.15
|
17,601,500
|
|
4/15/2024
|
-2.20/-6.89%
|
31.90
|
32.70
|
29.75
|
29.75
|
31.30
|
29.75
|
18,854,300
|
|
4/12/2024
|
+0.35/+1.11%
|
31.85
|
32.25
|
31.70
|
31.95
|
31.94
|
31.95
|
9,125,600
|
|
4/11/2024
|
0.00 / 0.00%
|
31.15
|
31.95
|
31.10
|
31.60
|
31.45
|
31.60
|
8,739,000
|
|
4/10/2024
|
-0.60/-1.86%
|
32.20
|
32.40
|
31.55
|
31.60
|
31.91
|
31.60
|
7,672,900
|
|
4/9/2024
|
+0.35/+1.10%
|
31.95
|
32.20
|
31.35
|
32.20
|
31.73
|
32.20
|
8,153,500
|
|
4/8/2024
|
-0.35/-1.09%
|
32.00
|
32.30
|
31.70
|
31.85
|
31.96
|
31.85
|
8,093,700
|
|
4/5/2024
|
-0.30/-0.92%
|
31.70
|
32.90
|
31.50
|
32.20
|
32.20
|
32.20
|
11,746,800
|
|
4/4/2024
|
+0.25/+0.78%
|
32.10
|
33.25
|
31.30
|
32.50
|
32.18
|
32.50
|
17,130,400
|
|
4/3/2024
|
-0.70/-2.12%
|
32.80
|
33.00
|
32.00
|
32.25
|
32.60
|
32.25
|
11,617,400
|
|
4/2/2024
|
+0.10/+0.30%
|
32.80
|
33.50
|
32.40
|
32.95
|
32.90
|
32.95
|
11,960,800
|
|
4/1/2024
|
+1.00/+3.14%
|
31.75
|
33.20
|
31.50
|
32.85
|
32.52
|
32.85
|
15,625,900
|
|
3/29/2024
|
-0.25/-0.78%
|
32.10
|
32.20
|
31.60
|
31.85
|
31.81
|
31.85
|
9,118,800
|
|
3/28/2024
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.00
|
32.10
|
32.24
|
32.10
|
8,643,400
|
|
3/27/2024
|
+0.10/+0.31%
|
32.05
|
32.60
|
31.60
|
32.10
|
32.03
|
32.10
|
12,305,500
|
|
|
|
|
|
|
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
|
|
|
|
|