|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.30/-0.99%
|
30.00
|
30.25
|
29.55
|
29.90
|
29.81
|
29.90
|
2,602,300
|
|
4/24/2024
|
+1.10/+3.78%
|
29.20
|
30.25
|
29.15
|
30.20
|
29.81
|
30.20
|
4,396,500
|
|
4/23/2024
|
-0.50/-1.69%
|
29.70
|
29.70
|
28.55
|
29.10
|
28.99
|
29.10
|
5,208,000
|
|
4/22/2024
|
+0.30/+1.02%
|
29.55
|
29.75
|
29.15
|
29.60
|
29.44
|
29.60
|
3,089,200
|
|
4/19/2024
|
-0.05/-0.17%
|
29.10
|
30.30
|
28.80
|
29.30
|
29.54
|
29.30
|
7,167,600
|
|
4/17/2024
|
-1.45/-4.71%
|
31.00
|
31.00
|
29.35
|
29.35
|
30.01
|
29.35
|
4,591,700
|
|
4/16/2024
|
+0.25/+0.82%
|
30.65
|
30.90
|
29.55
|
30.80
|
30.30
|
30.80
|
9,195,100
|
|
4/15/2024
|
-2.25/-6.86%
|
33.25
|
33.45
|
30.55
|
30.55
|
31.95
|
30.55
|
13,390,100
|
|
4/12/2024
|
+0.85/+2.66%
|
32.10
|
32.80
|
31.85
|
32.80
|
32.19
|
32.80
|
3,333,100
|
|
4/11/2024
|
+0.15/+0.47%
|
31.60
|
32.25
|
31.40
|
31.95
|
31.95
|
31.95
|
5,663,500
|
|
4/10/2024
|
-1.40/-4.22%
|
33.25
|
33.30
|
31.80
|
31.80
|
32.48
|
31.80
|
10,029,200
|
|
4/9/2024
|
+0.30/+0.91%
|
33.00
|
33.40
|
32.70
|
33.20
|
32.99
|
33.20
|
4,375,900
|
|
4/8/2024
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.60
|
32.90
|
33.08
|
32.90
|
5,207,500
|
|
4/5/2024
|
-0.65/-1.94%
|
33.55
|
34.30
|
32.80
|
32.90
|
33.63
|
32.90
|
11,695,900
|
|
4/4/2024
|
-0.35/-1.03%
|
34.05
|
34.45
|
33.55
|
33.55
|
33.98
|
33.55
|
7,512,600
|
|
4/3/2024
|
-1.00/-2.87%
|
34.90
|
34.90
|
33.90
|
33.90
|
34.37
|
33.90
|
5,738,400
|
|
4/2/2024
|
+2.05/+6.24%
|
32.90
|
34.90
|
32.30
|
34.90
|
33.76
|
34.90
|
15,201,400
|
|
4/1/2024
|
+0.50/+1.55%
|
32.40
|
33.20
|
32.30
|
32.85
|
32.75
|
32.85
|
6,560,400
|
|
3/29/2024
|
+0.15/+0.47%
|
32.60
|
33.30
|
32.30
|
32.35
|
32.66
|
32.35
|
6,701,700
|
|
3/28/2024
|
-0.30/-0.92%
|
32.60
|
32.60
|
32.15
|
32.20
|
32.32
|
32.20
|
3,869,800
|
|
|
|
|
|
|
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
|
|
|
|
|