|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2024
|
-0.40/-1.45%
|
27.50
|
27.60
|
26.90
|
27.10
|
27.14
|
27.10
|
2,510,200
|
|
9/5/2024
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.30
|
27.50
|
27.67
|
27.50
|
1,983,700
|
|
9/4/2024
|
-0.50/-1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.61
|
27.50
|
3,023,400
|
|
8/30/2024
|
-0.10/-0.36%
|
28.10
|
28.20
|
27.90
|
28.00
|
28.03
|
28.00
|
2,067,400
|
|
8/29/2024
|
-0.10/-0.35%
|
28.20
|
28.50
|
28.10
|
28.10
|
28.25
|
28.10
|
1,824,100
|
|
8/28/2024
|
-0.30/-1.05%
|
28.50
|
28.70
|
27.90
|
28.20
|
28.26
|
28.20
|
2,997,400
|
|
8/27/2024
|
-0.10/-0.35%
|
28.60
|
28.70
|
27.90
|
28.50
|
28.29
|
28.50
|
2,296,400
|
|
8/26/2024
|
-0.10/-0.35%
|
29.00
|
29.20
|
28.60
|
28.60
|
28.83
|
28.60
|
2,890,600
|
|
8/23/2024
|
+0.20/+0.70%
|
28.40
|
29.00
|
28.10
|
28.70
|
28.58
|
28.70
|
3,126,400
|
|
8/22/2024
|
+0.30/+1.06%
|
28.20
|
28.70
|
28.10
|
28.50
|
28.44
|
28.50
|
3,176,500
|
|
8/21/2024
|
+0.20/+0.71%
|
28.00
|
28.20
|
27.60
|
28.20
|
27.87
|
28.20
|
2,821,100
|
|
8/20/2024
|
+0.50/+1.82%
|
27.70
|
28.50
|
27.30
|
28.00
|
27.85
|
28.00
|
3,616,600
|
|
8/19/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.20
|
27.50
|
27.40
|
27.50
|
2,347,600
|
|
8/16/2024
|
+2.10/+8.27%
|
22.90
|
27.50
|
22.90
|
27.50
|
26.84
|
27.50
|
6,271,100
|
|
8/15/2024
|
-0.50/-1.93%
|
25.90
|
26.10
|
25.40
|
25.40
|
25.64
|
25.40
|
1,894,300
|
|
8/14/2024
|
-0.40/-1.52%
|
26.50
|
26.80
|
25.80
|
25.90
|
26.13
|
25.90
|
1,924,200
|
|
8/13/2024
|
+0.60/+2.33%
|
27.40
|
27.40
|
26.00
|
26.30
|
26.36
|
26.30
|
3,617,600
|
|
8/12/2024
|
+0.20/+0.68%
|
29.50
|
29.60
|
29.00
|
29.60
|
29.27
|
25.70
|
4,303,900
|
|
8/9/2024
|
+1.20/+4.26%
|
28.70
|
29.70
|
28.40
|
29.40
|
29.20
|
25.53
|
4,565,000
|
|
8/8/2024
|
-0.90/-3.09%
|
29.20
|
29.40
|
27.80
|
28.20
|
28.55
|
24.48
|
2,983,400
|
|
|
|
|
|
|
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
|
|
|
|
|