|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2024
|
+0.20/+0.75%
|
26.50
|
27.10
|
26.45
|
26.80
|
26.82
|
26.80
|
2,585,600
|
|
9/6/2024
|
+0.35/+1.33%
|
26.40
|
26.75
|
26.10
|
26.60
|
26.46
|
26.60
|
3,236,900
|
|
9/5/2024
|
-0.45/-1.69%
|
26.75
|
26.95
|
26.10
|
26.25
|
26.50
|
26.25
|
2,901,900
|
|
9/4/2024
|
-0.75/-2.73%
|
26.95
|
27.10
|
26.65
|
26.70
|
26.82
|
26.70
|
4,934,600
|
|
8/30/2024
|
+0.15/+0.55%
|
27.50
|
27.50
|
27.25
|
27.45
|
27.36
|
27.45
|
1,761,700
|
|
8/29/2024
|
-0.30/-1.09%
|
27.60
|
27.70
|
27.25
|
27.30
|
27.42
|
27.30
|
2,919,600
|
|
8/28/2024
|
+0.20/+0.73%
|
27.50
|
27.75
|
27.35
|
27.60
|
27.51
|
27.60
|
2,568,900
|
|
8/27/2024
|
-0.20/-0.72%
|
27.70
|
27.75
|
27.40
|
27.40
|
27.52
|
27.40
|
2,891,500
|
|
8/26/2024
|
-0.30/-1.08%
|
28.45
|
28.45
|
27.45
|
27.60
|
27.76
|
27.60
|
5,283,600
|
|
8/23/2024
|
+0.10/+0.36%
|
27.55
|
27.90
|
27.55
|
27.90
|
27.68
|
27.90
|
2,481,000
|
|
8/22/2024
|
-0.20/-0.71%
|
28.15
|
28.15
|
27.60
|
27.80
|
27.72
|
27.80
|
4,174,000
|
|
8/21/2024
|
+0.35/+1.27%
|
27.85
|
28.25
|
27.80
|
28.00
|
27.98
|
28.00
|
4,878,900
|
|
8/20/2024
|
+0.25/+0.91%
|
27.30
|
27.70
|
27.10
|
27.65
|
27.40
|
27.65
|
4,395,700
|
|
8/19/2024
|
+0.20/+0.74%
|
27.30
|
27.60
|
27.25
|
27.40
|
27.42
|
27.40
|
3,404,000
|
|
8/16/2024
|
+0.80/+3.03%
|
26.60
|
27.30
|
26.45
|
27.20
|
27.04
|
27.20
|
4,909,200
|
|
8/15/2024
|
-0.30/-1.12%
|
26.60
|
26.60
|
26.10
|
26.40
|
26.28
|
26.40
|
2,648,200
|
|
8/14/2024
|
-0.05/-0.19%
|
26.95
|
26.95
|
26.15
|
26.70
|
26.51
|
26.70
|
2,942,200
|
|
8/13/2024
|
-0.10/-0.37%
|
26.90
|
27.30
|
26.60
|
26.75
|
26.91
|
26.75
|
2,574,800
|
|
8/12/2024
|
+0.25/+0.94%
|
26.80
|
26.90
|
26.50
|
26.85
|
26.79
|
26.85
|
1,810,500
|
|
8/9/2024
|
+0.45/+1.72%
|
26.35
|
26.60
|
25.95
|
26.60
|
26.35
|
26.60
|
3,706,100
|
|
|
|
|
|
|
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
|
|
|
|
|