|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2023
|
-1.10/-3.78%
|
28.60
|
28.90
|
27.70
|
28.00
|
28.19
|
28.00
|
6,572,800
|
|
12/6/2023
|
+0.35/+1.22%
|
28.80
|
29.15
|
28.30
|
29.10
|
28.66
|
29.10
|
5,331,400
|
|
12/5/2023
|
-0.05/-0.17%
|
28.80
|
29.80
|
28.70
|
28.75
|
29.26
|
28.75
|
7,871,100
|
|
12/4/2023
|
+0.45/+1.59%
|
28.65
|
29.00
|
28.40
|
28.80
|
28.66
|
28.80
|
6,103,400
|
|
12/1/2023
|
+0.35/+1.25%
|
28.20
|
28.65
|
27.85
|
28.35
|
28.22
|
28.35
|
3,944,500
|
|
11/30/2023
|
-0.55/-1.93%
|
28.60
|
28.85
|
28.00
|
28.00
|
28.31
|
28.00
|
5,480,200
|
|
11/29/2023
|
+1.25/+4.58%
|
27.70
|
28.65
|
27.40
|
28.55
|
28.20
|
28.55
|
10,971,600
|
|
11/28/2023
|
-0.05/-0.18%
|
27.35
|
27.45
|
26.70
|
27.30
|
27.07
|
27.30
|
2,460,100
|
|
11/27/2023
|
+0.35/+1.30%
|
27.15
|
27.55
|
26.70
|
27.35
|
27.23
|
27.35
|
4,919,300
|
|
11/24/2023
|
+0.40/+1.50%
|
26.80
|
27.00
|
26.05
|
27.00
|
26.54
|
27.00
|
4,064,500
|
|
11/23/2023
|
-1.10/-3.97%
|
27.70
|
28.30
|
26.60
|
26.60
|
27.66
|
26.60
|
6,999,100
|
|
11/22/2023
|
-0.10/-0.36%
|
27.80
|
27.80
|
27.35
|
27.70
|
27.57
|
27.70
|
4,040,600
|
|
11/21/2023
|
+1.10/+4.12%
|
27.10
|
27.80
|
26.80
|
27.80
|
27.41
|
27.80
|
7,375,600
|
|
11/20/2023
|
+0.30/+1.14%
|
26.10
|
26.95
|
26.10
|
26.70
|
26.61
|
26.70
|
2,804,700
|
|
11/17/2023
|
-0.90/-3.30%
|
27.20
|
27.25
|
26.00
|
26.40
|
26.62
|
26.40
|
8,466,800
|
|
11/16/2023
|
+0.35/+1.30%
|
26.80
|
27.30
|
26.75
|
27.30
|
27.07
|
27.30
|
2,519,200
|
|
11/15/2023
|
-0.45/-1.64%
|
27.70
|
27.80
|
26.95
|
26.95
|
27.31
|
26.95
|
5,037,000
|
|
11/14/2023
|
+0.05/+0.18%
|
27.80
|
27.80
|
27.10
|
27.40
|
27.46
|
27.40
|
3,746,100
|
|
11/13/2023
|
+0.55/+2.05%
|
26.90
|
27.45
|
26.75
|
27.35
|
27.04
|
27.35
|
4,894,400
|
|
11/10/2023
|
-0.35/-1.29%
|
27.00
|
27.50
|
26.80
|
26.80
|
27.11
|
26.80
|
5,559,700
|
|
|
|
|
|
|
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
|
|
|
|
|