|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.70/-3.18%
|
21.65
|
21.95
|
21.05
|
21.30
|
21.54
|
21.30
|
8,590,500
|
|
4/17/2024
|
-0.20/-0.90%
|
22.40
|
22.75
|
21.85
|
22.00
|
22.20
|
22.00
|
7,354,500
|
|
4/16/2024
|
-0.30/-1.33%
|
22.40
|
22.65
|
21.90
|
22.20
|
22.26
|
22.20
|
12,875,500
|
|
4/15/2024
|
-1.65/-6.83%
|
23.85
|
24.05
|
22.50
|
22.50
|
23.24
|
22.50
|
13,823,600
|
|
4/12/2024
|
+0.25/+1.05%
|
23.95
|
24.40
|
23.95
|
24.15
|
24.16
|
24.15
|
3,555,700
|
|
4/11/2024
|
-0.35/-1.44%
|
23.95
|
24.10
|
23.80
|
23.90
|
23.98
|
23.90
|
3,359,700
|
|
4/10/2024
|
+0.05/+0.21%
|
24.25
|
24.70
|
24.20
|
24.25
|
24.41
|
24.25
|
4,857,200
|
|
4/9/2024
|
+0.60/+2.54%
|
23.65
|
24.30
|
23.65
|
24.20
|
24.00
|
24.20
|
6,487,000
|
|
4/8/2024
|
-1.10/-4.45%
|
24.80
|
24.85
|
23.60
|
23.60
|
24.10
|
23.60
|
14,766,300
|
|
4/5/2024
|
-0.60/-2.37%
|
25.10
|
25.10
|
24.70
|
24.70
|
24.86
|
24.70
|
8,625,400
|
|
4/4/2024
|
-0.20/-0.78%
|
25.80
|
25.80
|
25.25
|
25.30
|
25.41
|
25.30
|
5,579,700
|
|
4/3/2024
|
-0.05/-0.20%
|
25.55
|
26.05
|
25.50
|
25.50
|
25.77
|
25.50
|
6,533,200
|
|
4/2/2024
|
-0.15/-0.58%
|
25.70
|
25.75
|
25.35
|
25.55
|
25.52
|
25.55
|
7,812,300
|
|
4/1/2024
|
-0.15/-0.58%
|
25.90
|
26.10
|
25.65
|
25.70
|
25.81
|
25.70
|
5,885,800
|
|
3/29/2024
|
+0.20/+0.78%
|
25.95
|
25.95
|
25.50
|
25.85
|
25.68
|
25.85
|
5,141,000
|
|
3/28/2024
|
-0.30/-1.16%
|
26.00
|
26.40
|
25.65
|
25.65
|
25.89
|
25.65
|
14,911,800
|
|
3/27/2024
|
-0.45/-1.70%
|
26.35
|
26.40
|
25.90
|
25.95
|
26.08
|
25.95
|
5,918,400
|
|
3/26/2024
|
+0.35/+1.34%
|
26.05
|
26.45
|
25.00
|
26.40
|
25.97
|
26.40
|
7,653,400
|
|
3/25/2024
|
-0.65/-2.43%
|
26.50
|
26.95
|
25.95
|
26.05
|
26.35
|
26.05
|
9,017,100
|
|
3/22/2024
|
-0.25/-0.93%
|
27.15
|
27.20
|
26.45
|
26.70
|
26.68
|
26.70
|
10,124,700
|
|
|
|
|
|
|
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
|
|
|
|
|