|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2024
|
+0.15/+0.52%
|
28.95
|
29.25
|
28.95
|
29.15
|
29.12
|
29.15
|
1,853,600
|
|
11/4/2024
|
+0.60/+2.11%
|
28.45
|
29.25
|
28.20
|
29.00
|
28.81
|
29.00
|
9,676,700
|
|
11/1/2024
|
-0.40/-1.39%
|
28.75
|
28.75
|
28.30
|
28.40
|
28.49
|
28.40
|
4,472,600
|
|
10/31/2024
|
+0.45/+1.59%
|
28.50
|
28.90
|
28.40
|
28.80
|
28.71
|
28.80
|
5,144,600
|
|
10/30/2024
|
-0.30/-1.05%
|
28.70
|
28.75
|
28.20
|
28.35
|
28.44
|
28.35
|
5,296,300
|
|
10/29/2024
|
-0.05/-0.17%
|
28.90
|
29.00
|
28.50
|
28.65
|
28.73
|
28.65
|
5,348,200
|
|
10/28/2024
|
+0.40/+1.41%
|
28.50
|
29.00
|
28.45
|
28.70
|
28.74
|
28.70
|
4,660,800
|
|
10/25/2024
|
+0.10/+0.35%
|
28.25
|
28.45
|
28.20
|
28.30
|
28.30
|
28.30
|
6,450,100
|
|
10/24/2024
|
-0.70/-2.42%
|
28.95
|
29.20
|
28.20
|
28.20
|
28.64
|
28.20
|
11,082,100
|
|
10/23/2024
|
0.00 / 0.00%
|
28.90
|
29.35
|
28.70
|
28.90
|
28.99
|
28.90
|
7,465,200
|
|
10/22/2024
|
-0.65/-2.20%
|
29.50
|
29.75
|
28.55
|
28.90
|
29.25
|
28.90
|
13,150,200
|
|
10/21/2024
|
-0.90/-2.96%
|
30.30
|
30.45
|
29.50
|
29.55
|
29.93
|
29.55
|
12,929,000
|
|
10/18/2024
|
-0.15/-0.49%
|
30.90
|
31.00
|
30.45
|
30.45
|
30.81
|
30.45
|
11,214,300
|
|
10/17/2024
|
+0.30/+0.99%
|
30.35
|
30.65
|
29.60
|
30.60
|
30.12
|
30.60
|
10,652,200
|
|
10/16/2024
|
-0.05/-0.16%
|
30.35
|
30.60
|
30.25
|
30.30
|
30.37
|
30.30
|
4,935,800
|
|
10/15/2024
|
-0.65/-2.10%
|
31.00
|
31.30
|
30.30
|
30.35
|
30.67
|
30.35
|
9,706,900
|
|
10/14/2024
|
-0.20/-0.64%
|
31.40
|
31.55
|
31.00
|
31.00
|
31.29
|
31.00
|
7,547,300
|
|
10/11/2024
|
+0.80/+2.63%
|
30.45
|
31.20
|
30.15
|
31.20
|
30.78
|
31.20
|
11,692,500
|
|
10/10/2024
|
-0.25/-0.82%
|
30.85
|
31.05
|
30.40
|
30.40
|
30.66
|
30.40
|
7,694,200
|
|
10/9/2024
|
+0.05/+0.16%
|
30.35
|
30.85
|
30.20
|
30.65
|
30.45
|
30.65
|
8,226,100
|
|
|
|
|
|
|
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
|
|
|
|
|