|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.40/-1.60%
|
25.00
|
25.10
|
24.55
|
24.60
|
24.71
|
24.60
|
1,402,700
|
|
4/24/2024
|
+0.60/+2.46%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.88
|
25.00
|
2,215,700
|
|
4/23/2024
|
0.00 / 0.00%
|
24.30
|
25.15
|
24.25
|
24.40
|
24.69
|
24.40
|
2,959,200
|
|
4/22/2024
|
+0.20/+0.83%
|
24.60
|
24.60
|
23.90
|
24.40
|
24.29
|
24.40
|
1,043,300
|
|
4/19/2024
|
-0.50/-2.02%
|
24.50
|
25.10
|
23.85
|
24.20
|
24.42
|
24.20
|
2,892,500
|
|
4/17/2024
|
-0.40/-1.59%
|
25.20
|
25.30
|
24.50
|
24.70
|
24.87
|
24.70
|
2,488,500
|
|
4/16/2024
|
+1.10/+4.58%
|
24.00
|
25.10
|
23.50
|
25.10
|
24.19
|
25.10
|
5,492,500
|
|
4/15/2024
|
-1.80/-6.98%
|
25.85
|
26.20
|
24.00
|
24.00
|
25.01
|
24.00
|
5,122,700
|
|
4/12/2024
|
+0.40/+1.57%
|
25.70
|
25.80
|
25.40
|
25.80
|
25.66
|
25.80
|
1,358,900
|
|
4/11/2024
|
+0.15/+0.59%
|
25.15
|
25.75
|
25.15
|
25.40
|
25.44
|
25.40
|
1,774,700
|
|
4/10/2024
|
-0.50/-1.77%
|
28.30
|
28.40
|
27.75
|
27.75
|
28.05
|
25.23
|
2,883,600
|
|
4/9/2024
|
+0.25/+0.89%
|
28.05
|
28.30
|
27.85
|
28.25
|
28.07
|
25.68
|
2,122,800
|
|
4/8/2024
|
-0.30/-1.06%
|
28.65
|
28.65
|
28.00
|
28.00
|
28.29
|
25.45
|
3,024,300
|
|
4/5/2024
|
-0.40/-1.39%
|
28.50
|
29.25
|
28.20
|
28.30
|
28.80
|
25.73
|
4,524,800
|
|
4/4/2024
|
-0.35/-1.20%
|
29.05
|
29.20
|
28.70
|
28.70
|
28.92
|
26.09
|
3,303,800
|
|
4/3/2024
|
-0.75/-2.52%
|
29.95
|
30.15
|
29.05
|
29.05
|
29.59
|
26.41
|
5,534,600
|
|
4/2/2024
|
+1.30/+4.56%
|
28.75
|
29.80
|
28.50
|
29.80
|
29.19
|
27.09
|
7,450,400
|
|
4/1/2024
|
-0.15/-0.52%
|
28.55
|
28.95
|
28.20
|
28.50
|
28.59
|
25.91
|
3,219,900
|
|
3/29/2024
|
-0.10/-0.35%
|
28.85
|
29.10
|
28.60
|
28.65
|
28.78
|
26.05
|
2,135,500
|
|
3/28/2024
|
-0.35/-1.20%
|
29.30
|
29.30
|
28.55
|
28.75
|
28.75
|
26.14
|
4,616,500
|
|
|
|
|
|
|
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
|
|
|
|
|