|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+0.80/+3.84%
|
21.15
|
21.90
|
21.00
|
21.65
|
21.45
|
21.65
|
3,354,900
|
|
4/23/2024
|
-0.35/-1.65%
|
21.20
|
21.45
|
20.80
|
20.85
|
21.04
|
20.85
|
3,863,800
|
|
4/22/2024
|
+0.20/+0.95%
|
21.45
|
21.60
|
20.85
|
21.20
|
21.22
|
21.20
|
3,177,200
|
|
4/19/2024
|
-0.60/-2.78%
|
21.10
|
21.70
|
20.80
|
21.00
|
21.20
|
21.00
|
6,744,800
|
|
4/17/2024
|
-0.35/-1.59%
|
22.20
|
22.25
|
21.60
|
21.60
|
21.85
|
21.60
|
4,420,900
|
|
4/16/2024
|
-0.95/-4.15%
|
22.90
|
22.90
|
21.60
|
21.95
|
22.07
|
21.95
|
9,957,300
|
|
4/15/2024
|
-1.70/-6.91%
|
24.50
|
24.55
|
22.90
|
22.90
|
23.60
|
22.90
|
8,737,600
|
|
4/12/2024
|
+0.20/+0.82%
|
24.45
|
24.70
|
24.40
|
24.60
|
24.54
|
24.60
|
3,603,000
|
|
4/11/2024
|
-0.05/-0.20%
|
24.20
|
24.50
|
24.10
|
24.40
|
24.31
|
24.40
|
3,639,800
|
|
4/10/2024
|
-0.45/-1.81%
|
25.00
|
25.05
|
24.45
|
24.45
|
24.74
|
24.45
|
3,706,200
|
|
4/9/2024
|
+0.30/+1.22%
|
24.75
|
24.90
|
24.50
|
24.90
|
24.69
|
24.90
|
3,197,500
|
|
4/8/2024
|
-0.20/-0.81%
|
24.80
|
24.95
|
24.50
|
24.60
|
24.73
|
24.60
|
3,905,500
|
|
4/5/2024
|
-0.60/-2.36%
|
25.25
|
25.30
|
24.80
|
24.80
|
25.05
|
24.80
|
7,684,400
|
|
4/4/2024
|
-0.45/-1.74%
|
25.80
|
25.95
|
25.35
|
25.40
|
25.59
|
25.40
|
5,627,300
|
|
4/3/2024
|
+0.05/+0.19%
|
25.80
|
26.75
|
25.80
|
25.85
|
26.31
|
25.85
|
18,027,900
|
|
4/2/2024
|
+0.20/+0.78%
|
25.55
|
25.80
|
25.10
|
25.80
|
25.41
|
25.80
|
5,429,600
|
|
4/1/2024
|
+0.10/+0.39%
|
25.55
|
25.95
|
25.40
|
25.60
|
25.66
|
25.60
|
6,896,100
|
|
3/29/2024
|
0.00 / 0.00%
|
25.55
|
25.65
|
25.10
|
25.50
|
25.38
|
25.50
|
6,287,700
|
|
3/28/2024
|
-0.05/-0.20%
|
25.75
|
25.85
|
25.40
|
25.50
|
25.55
|
25.50
|
4,505,700
|
|
3/27/2024
|
-0.05/-0.20%
|
25.90
|
26.15
|
25.55
|
25.55
|
25.81
|
25.55
|
7,692,400
|
|
|
|
|
|
|
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
|
|
|
|
|