|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2024
|
-0.20/-0.72%
|
27.70
|
27.80
|
27.50
|
27.50
|
27.65
|
27.50
|
292,400
|
|
10/17/2024
|
+0.50/+1.84%
|
27.25
|
27.70
|
26.75
|
27.70
|
27.20
|
27.70
|
3,154,200
|
|
10/16/2024
|
0.00 / 0.00%
|
27.25
|
27.40
|
27.15
|
27.20
|
27.25
|
27.20
|
1,913,700
|
|
10/15/2024
|
-0.55/-1.98%
|
27.95
|
28.05
|
27.20
|
27.20
|
27.68
|
27.20
|
3,906,200
|
|
10/14/2024
|
-0.20/-0.72%
|
28.00
|
28.20
|
27.60
|
27.75
|
27.78
|
27.75
|
2,048,300
|
|
10/11/2024
|
+0.10/+0.36%
|
27.90
|
27.95
|
27.55
|
27.95
|
27.73
|
27.95
|
2,841,700
|
|
10/10/2024
|
-0.30/-1.07%
|
28.50
|
28.50
|
27.80
|
27.85
|
28.00
|
27.85
|
3,040,500
|
|
10/9/2024
|
+0.45/+1.62%
|
27.95
|
28.75
|
27.95
|
28.15
|
28.37
|
28.15
|
6,734,000
|
|
10/8/2024
|
+0.50/+1.84%
|
27.30
|
27.80
|
27.10
|
27.70
|
27.44
|
27.70
|
3,523,100
|
|
10/7/2024
|
0.00 / 0.00%
|
27.45
|
27.60
|
27.15
|
27.20
|
27.37
|
27.20
|
2,752,200
|
|
10/4/2024
|
+0.05/+0.18%
|
27.15
|
27.60
|
27.10
|
27.20
|
27.31
|
27.20
|
3,252,800
|
|
10/3/2024
|
-0.45/-1.63%
|
27.80
|
27.80
|
27.00
|
27.15
|
27.39
|
27.15
|
4,183,000
|
|
10/2/2024
|
-0.60/-2.13%
|
28.05
|
28.20
|
27.50
|
27.60
|
27.84
|
27.60
|
4,104,500
|
|
10/1/2024
|
0.00 / 0.00%
|
28.30
|
28.90
|
28.15
|
28.20
|
28.44
|
28.20
|
4,698,400
|
|
9/30/2024
|
+0.15/+0.53%
|
28.00
|
28.40
|
28.00
|
28.20
|
28.14
|
28.20
|
3,257,000
|
|
9/27/2024
|
+0.10/+0.36%
|
28.20
|
28.45
|
27.80
|
28.05
|
28.03
|
28.05
|
4,244,100
|
|
9/26/2024
|
-0.10/-0.36%
|
28.20
|
28.55
|
27.80
|
27.95
|
28.15
|
27.95
|
5,081,500
|
|
9/25/2024
|
-0.15/-0.53%
|
28.40
|
28.40
|
27.95
|
28.05
|
28.12
|
28.05
|
4,155,400
|
|
9/24/2024
|
+1.80/+6.82%
|
26.35
|
28.20
|
26.20
|
28.20
|
27.72
|
28.20
|
13,128,160
|
|
9/23/2024
|
-0.25/-0.94%
|
26.65
|
26.80
|
26.30
|
26.40
|
26.54
|
26.40
|
2,278,100
|
|
|
|
|
|
|
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
|
|
|
|
|