|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2024
|
-0.10/-0.37%
|
26.95
|
27.05
|
26.45
|
26.85
|
26.75
|
26.85
|
2,591,200
|
|
4/22/2024
|
+0.95/+3.65%
|
26.00
|
27.00
|
25.90
|
26.95
|
26.60
|
26.95
|
5,253,600
|
|
4/19/2024
|
-0.20/-0.76%
|
25.95
|
26.30
|
25.30
|
26.00
|
25.89
|
26.00
|
3,843,700
|
|
4/17/2024
|
+0.20/+0.77%
|
25.85
|
26.30
|
25.70
|
26.20
|
25.95
|
26.20
|
3,625,948
|
|
4/16/2024
|
+0.55/+2.16%
|
25.20
|
26.00
|
25.00
|
26.00
|
25.42
|
26.00
|
4,541,200
|
|
4/15/2024
|
-1.55/-5.74%
|
26.95
|
27.00
|
25.45
|
25.45
|
26.18
|
25.45
|
4,675,300
|
|
4/12/2024
|
-0.30/-1.10%
|
27.30
|
27.70
|
26.85
|
27.00
|
27.30
|
27.00
|
4,215,200
|
|
4/11/2024
|
-0.30/-1.09%
|
27.60
|
27.60
|
27.00
|
27.30
|
27.22
|
27.30
|
2,603,900
|
|
4/10/2024
|
+0.75/+2.79%
|
26.45
|
27.60
|
26.25
|
27.60
|
26.96
|
27.60
|
5,840,600
|
|
4/9/2024
|
-0.35/-1.29%
|
27.05
|
27.25
|
26.45
|
26.85
|
26.76
|
26.85
|
3,851,800
|
|
4/8/2024
|
-0.20/-0.73%
|
27.60
|
27.80
|
27.20
|
27.20
|
27.38
|
27.20
|
3,329,500
|
|
4/5/2024
|
+0.45/+1.67%
|
27.00
|
27.55
|
26.85
|
27.40
|
27.30
|
27.40
|
4,554,300
|
|
4/4/2024
|
+0.05/+0.19%
|
26.70
|
27.55
|
26.70
|
26.95
|
27.09
|
26.95
|
3,844,300
|
|
4/3/2024
|
-0.80/-2.89%
|
27.60
|
27.95
|
26.90
|
26.90
|
27.40
|
26.90
|
3,163,500
|
|
4/2/2024
|
0.00 / 0.00%
|
27.50
|
27.75
|
26.90
|
27.70
|
27.31
|
27.70
|
3,311,800
|
|
4/1/2024
|
-0.70/-2.46%
|
28.30
|
28.35
|
27.50
|
27.70
|
27.87
|
27.70
|
3,398,000
|
|
3/29/2024
|
-0.45/-1.56%
|
28.85
|
29.10
|
28.00
|
28.40
|
28.45
|
28.40
|
4,454,700
|
|
3/28/2024
|
+0.05/+0.17%
|
28.85
|
29.20
|
28.45
|
28.85
|
28.83
|
28.85
|
3,928,700
|
|
3/27/2024
|
+0.35/+1.23%
|
28.55
|
28.85
|
28.45
|
28.80
|
28.71
|
28.80
|
4,886,400
|
|
3/26/2024
|
+0.05/+0.18%
|
28.10
|
28.45
|
28.00
|
28.45
|
28.30
|
28.45
|
4,026,300
|
|
|
|
|
|
|
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
|
|
|
|
|