|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+0.20/+0.71%
|
28.30
|
28.75
|
28.05
|
28.20
|
28.40
|
28.20
|
4,357,200
|
|
4/26/2024
|
+0.30/+1.08%
|
27.40
|
28.20
|
27.35
|
28.00
|
27.73
|
28.00
|
7,794,700
|
|
4/25/2024
|
-0.30/-1.07%
|
28.05
|
28.05
|
27.25
|
27.70
|
27.55
|
27.70
|
6,432,800
|
|
4/24/2024
|
+1.00/+3.70%
|
27.10
|
28.00
|
27.10
|
28.00
|
27.67
|
28.00
|
10,112,500
|
|
4/23/2024
|
-0.80/-2.88%
|
27.70
|
27.80
|
26.20
|
27.00
|
27.12
|
27.00
|
7,203,400
|
|
4/22/2024
|
+1.80/+6.92%
|
26.30
|
27.80
|
26.10
|
27.80
|
27.05
|
27.80
|
10,985,600
|
|
4/19/2024
|
-1.65/-5.97%
|
27.00
|
27.30
|
26.00
|
26.00
|
26.56
|
26.00
|
10,519,500
|
|
4/17/2024
|
+0.25/+0.91%
|
27.70
|
28.10
|
27.35
|
27.65
|
27.70
|
27.65
|
9,663,100
|
|
4/16/2024
|
-1.35/-4.70%
|
28.60
|
28.65
|
26.95
|
27.40
|
27.64
|
27.40
|
10,396,600
|
|
4/15/2024
|
-2.15/-6.96%
|
30.90
|
30.90
|
28.75
|
28.75
|
29.97
|
28.75
|
8,388,100
|
|
4/12/2024
|
-0.10/-0.32%
|
31.20
|
31.30
|
30.75
|
30.90
|
30.94
|
30.90
|
6,116,900
|
|
4/11/2024
|
+0.20/+0.65%
|
30.30
|
31.05
|
30.15
|
31.00
|
30.64
|
31.00
|
8,387,000
|
|
4/10/2024
|
+0.10/+0.33%
|
30.65
|
31.25
|
30.50
|
30.80
|
30.80
|
30.80
|
7,600,800
|
|
4/9/2024
|
+0.20/+0.66%
|
30.50
|
30.80
|
29.65
|
30.70
|
30.08
|
30.70
|
10,859,500
|
|
4/8/2024
|
-0.05/-0.16%
|
30.75
|
30.80
|
30.10
|
30.50
|
30.44
|
30.50
|
9,741,400
|
|
4/5/2024
|
-1.85/-5.71%
|
32.00
|
32.20
|
30.55
|
30.55
|
31.61
|
30.55
|
9,486,400
|
|
4/4/2024
|
+0.45/+1.41%
|
32.45
|
33.55
|
32.20
|
32.40
|
32.74
|
32.40
|
21,199,800
|
|
4/3/2024
|
-0.30/-0.93%
|
32.30
|
32.40
|
31.55
|
31.95
|
31.98
|
31.95
|
6,825,200
|
|
4/2/2024
|
+0.25/+0.78%
|
31.85
|
32.30
|
31.40
|
32.25
|
31.79
|
32.25
|
8,492,000
|
|
4/1/2024
|
-0.40/-1.23%
|
32.40
|
32.45
|
31.75
|
32.00
|
32.03
|
32.00
|
8,168,400
|
|
|
|
|
|
|
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
|
|
|
|
|