|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2024
|
+0.30/+1.08%
|
27.50
|
28.40
|
27.45
|
28.15
|
28.06
|
28.15
|
7,474,000
|
|
5/7/2024
|
+0.20/+0.72%
|
27.90
|
28.00
|
27.60
|
27.85
|
27.84
|
27.85
|
5,014,800
|
|
5/6/2024
|
+1.20/+4.54%
|
26.80
|
28.20
|
26.60
|
27.65
|
27.65
|
27.65
|
11,266,800
|
|
5/3/2024
|
+0.10/+0.38%
|
26.90
|
27.00
|
26.35
|
26.45
|
26.74
|
26.45
|
3,962,300
|
|
5/2/2024
|
-0.70/-2.59%
|
27.05
|
27.10
|
26.20
|
26.35
|
26.51
|
26.35
|
4,386,200
|
|
4/26/2024
|
-0.25/-0.92%
|
26.80
|
27.10
|
26.60
|
27.05
|
26.84
|
27.05
|
6,514,600
|
|
4/25/2024
|
-0.35/-1.27%
|
27.55
|
27.55
|
27.00
|
27.30
|
27.23
|
27.30
|
3,330,900
|
|
4/24/2024
|
+1.30/+4.93%
|
26.80
|
27.65
|
26.60
|
27.65
|
27.23
|
27.65
|
6,962,100
|
|
4/23/2024
|
-0.15/-0.57%
|
26.55
|
26.90
|
25.75
|
26.35
|
26.49
|
26.35
|
7,314,700
|
|
4/22/2024
|
+1.65/+6.64%
|
25.70
|
26.55
|
25.40
|
26.50
|
26.06
|
26.50
|
6,757,900
|
|
4/19/2024
|
-1.25/-4.79%
|
25.60
|
26.20
|
24.80
|
24.85
|
25.40
|
24.85
|
11,996,800
|
|
4/17/2024
|
-1.25/-4.57%
|
27.60
|
27.60
|
26.10
|
26.10
|
26.70
|
26.10
|
5,981,000
|
|
4/16/2024
|
-0.10/-0.36%
|
27.40
|
27.50
|
26.10
|
27.35
|
26.98
|
27.35
|
10,482,300
|
|
4/15/2024
|
-2.05/-6.95%
|
29.30
|
29.55
|
27.45
|
27.45
|
28.56
|
27.45
|
11,798,400
|
|
4/12/2024
|
+0.70/+2.43%
|
28.95
|
29.50
|
28.70
|
29.50
|
29.13
|
29.50
|
8,354,100
|
|
4/11/2024
|
+0.30/+1.05%
|
28.20
|
28.85
|
28.20
|
28.80
|
28.58
|
28.80
|
5,209,700
|
|
4/10/2024
|
-0.35/-1.21%
|
28.85
|
28.90
|
28.50
|
28.50
|
28.72
|
28.50
|
4,270,700
|
|
4/9/2024
|
+0.80/+2.85%
|
28.15
|
29.00
|
28.05
|
28.85
|
28.45
|
28.85
|
8,110,200
|
|
4/8/2024
|
-0.15/-0.53%
|
28.20
|
28.50
|
28.00
|
28.05
|
28.24
|
28.05
|
5,607,500
|
|
4/5/2024
|
-1.10/-3.75%
|
29.00
|
29.35
|
28.20
|
28.20
|
28.85
|
28.20
|
10,629,700
|
|
|
|
|
|
|
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
|
|
|
|
|