|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2024
|
-0.05/-0.24%
|
20.80
|
21.05
|
20.45
|
20.90
|
20.77
|
20.90
|
9,642,300
|
|
5/7/2024
|
-0.15/-0.71%
|
21.15
|
21.20
|
20.80
|
20.95
|
20.97
|
20.95
|
7,423,001
|
|
5/6/2024
|
+0.80/+3.94%
|
20.50
|
21.20
|
20.45
|
21.10
|
20.91
|
21.10
|
12,771,800
|
|
5/3/2024
|
0.00 / 0.00%
|
20.65
|
20.65
|
20.30
|
20.30
|
20.50
|
20.30
|
6,352,800
|
|
5/2/2024
|
-0.35/-1.69%
|
20.65
|
20.70
|
20.15
|
20.30
|
20.35
|
20.30
|
7,806,400
|
|
4/26/2024
|
-0.35/-1.67%
|
20.55
|
20.90
|
20.50
|
20.65
|
20.67
|
20.65
|
10,116,500
|
|
4/25/2024
|
+0.10/+0.48%
|
20.80
|
21.20
|
20.70
|
21.00
|
20.92
|
21.00
|
12,909,300
|
|
4/24/2024
|
+1.20/+6.09%
|
20.10
|
21.00
|
20.00
|
20.90
|
20.61
|
20.90
|
17,031,900
|
|
4/23/2024
|
-0.50/-2.48%
|
20.40
|
20.50
|
19.60
|
19.70
|
20.07
|
19.70
|
13,774,700
|
|
4/22/2024
|
+1.30/+6.88%
|
19.80
|
20.20
|
19.45
|
20.20
|
19.81
|
20.20
|
21,915,300
|
|
4/19/2024
|
-0.45/-2.33%
|
19.00
|
19.80
|
18.30
|
18.90
|
18.98
|
18.90
|
22,232,200
|
|
4/17/2024
|
-0.75/-3.73%
|
20.10
|
20.25
|
19.35
|
19.35
|
19.72
|
19.35
|
12,319,000
|
|
4/16/2024
|
-0.35/-1.71%
|
20.30
|
20.50
|
19.25
|
20.10
|
19.95
|
20.10
|
27,497,700
|
|
4/15/2024
|
-1.50/-6.83%
|
21.95
|
22.20
|
20.45
|
20.45
|
21.35
|
20.45
|
23,730,100
|
|
4/12/2024
|
+0.15/+0.69%
|
22.00
|
22.20
|
21.80
|
21.95
|
21.99
|
21.95
|
11,081,900
|
|
4/11/2024
|
-0.20/-0.91%
|
21.70
|
21.95
|
21.60
|
21.80
|
21.83
|
21.80
|
10,523,100
|
|
4/10/2024
|
-0.25/-1.12%
|
22.35
|
22.35
|
22.00
|
22.00
|
22.11
|
22.00
|
9,364,800
|
|
4/9/2024
|
+0.60/+2.77%
|
21.65
|
22.30
|
21.60
|
22.25
|
21.88
|
22.25
|
16,380,500
|
|
4/8/2024
|
-0.40/-1.81%
|
22.05
|
22.20
|
21.65
|
21.65
|
21.83
|
21.65
|
20,275,700
|
|
4/5/2024
|
-0.45/-2.00%
|
22.20
|
22.30
|
22.05
|
22.05
|
22.16
|
22.05
|
24,585,600
|
|
|
|
|
|
|
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
|
|
|
|
|