|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2024
|
-0.05/-0.20%
|
25.60
|
26.20
|
25.00
|
25.25
|
25.47
|
25.25
|
1,477,000
|
|
6/17/2024
|
+0.40/+1.61%
|
24.95
|
25.85
|
24.95
|
25.30
|
25.37
|
25.30
|
1,830,200
|
|
6/14/2024
|
-1.65/-6.21%
|
26.90
|
27.50
|
24.90
|
24.90
|
26.61
|
24.90
|
2,068,200
|
|
6/13/2024
|
-0.45/-1.67%
|
27.00
|
27.15
|
26.50
|
26.55
|
26.73
|
26.55
|
1,331,400
|
|
6/12/2024
|
+0.30/+1.12%
|
26.70
|
27.00
|
26.30
|
27.00
|
26.66
|
27.00
|
1,347,600
|
|
6/11/2024
|
-0.05/-0.19%
|
27.00
|
27.10
|
26.20
|
26.70
|
26.47
|
26.70
|
1,533,800
|
|
6/10/2024
|
+1.75/+7.00%
|
25.05
|
26.75
|
25.05
|
26.75
|
26.33
|
26.75
|
3,213,100
|
|
6/7/2024
|
0.00 / 0.00%
|
25.15
|
25.35
|
24.75
|
25.00
|
25.04
|
25.00
|
1,409,300
|
|
6/6/2024
|
+0.10/+0.40%
|
24.95
|
25.35
|
24.85
|
25.00
|
25.09
|
25.00
|
1,168,200
|
|
6/5/2024
|
+0.10/+0.40%
|
25.25
|
25.45
|
24.70
|
24.90
|
25.12
|
24.90
|
1,767,900
|
|
6/4/2024
|
-0.05/-0.20%
|
25.05
|
25.65
|
24.80
|
24.80
|
25.13
|
24.80
|
1,513,700
|
|
6/3/2024
|
+0.40/+1.64%
|
25.00
|
25.30
|
24.65
|
24.85
|
25.05
|
24.85
|
1,577,400
|
|
5/31/2024
|
-0.55/-2.20%
|
25.25
|
25.35
|
24.40
|
24.45
|
24.80
|
24.45
|
1,562,000
|
|
5/30/2024
|
-0.10/-0.40%
|
24.85
|
25.30
|
24.10
|
25.00
|
24.70
|
25.00
|
3,154,300
|
|
5/29/2024
|
+0.70/+2.87%
|
25.00
|
25.50
|
24.45
|
25.10
|
24.97
|
25.10
|
2,370,900
|
|
5/28/2024
|
+1.55/+6.78%
|
22.85
|
24.40
|
22.50
|
24.40
|
24.05
|
24.40
|
4,014,200
|
|
5/27/2024
|
+0.85/+3.86%
|
22.10
|
22.90
|
22.00
|
22.85
|
22.49
|
22.85
|
1,720,000
|
|
5/24/2024
|
-1.10/-4.76%
|
22.65
|
23.10
|
21.55
|
22.00
|
22.29
|
22.00
|
3,266,400
|
|
5/23/2024
|
+0.70/+3.13%
|
22.25
|
23.20
|
22.00
|
23.10
|
22.57
|
23.10
|
2,845,000
|
|
5/22/2024
|
+0.40/+1.82%
|
22.50
|
23.00
|
22.05
|
22.40
|
22.58
|
22.40
|
2,620,800
|
|
|
|
|
|
|
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
|
|
|
|
|