|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
0.00 / 0.00%
|
23.35
|
23.60
|
22.85
|
23.35
|
23.10
|
23.35
|
8,466,900
|
|
5/6/2024
|
-0.05/-0.21%
|
23.50
|
23.50
|
23.00
|
23.35
|
23.23
|
23.35
|
9,871,700
|
|
5/3/2024
|
+0.65/+2.86%
|
22.85
|
23.65
|
22.75
|
23.40
|
23.35
|
23.40
|
13,035,400
|
|
5/2/2024
|
+0.30/+1.34%
|
22.45
|
22.80
|
22.35
|
22.75
|
22.59
|
22.75
|
6,044,600
|
|
4/26/2024
|
-0.10/-0.44%
|
22.20
|
22.60
|
22.00
|
22.45
|
22.28
|
22.45
|
7,637,500
|
|
4/25/2024
|
0.00 / 0.00%
|
22.35
|
22.60
|
22.10
|
22.55
|
22.28
|
22.55
|
4,172,100
|
|
4/24/2024
|
+0.65/+2.97%
|
22.20
|
22.65
|
22.05
|
22.55
|
22.37
|
22.55
|
5,630,400
|
|
4/23/2024
|
-0.50/-2.23%
|
22.20
|
22.50
|
21.60
|
21.90
|
22.03
|
21.90
|
4,860,300
|
|
4/22/2024
|
+1.10/+5.16%
|
21.60
|
22.60
|
21.50
|
22.40
|
22.14
|
22.40
|
7,078,300
|
|
4/19/2024
|
-0.70/-3.18%
|
21.65
|
21.95
|
21.05
|
21.30
|
21.54
|
21.30
|
8,590,500
|
|
4/17/2024
|
-0.20/-0.90%
|
22.40
|
22.75
|
21.85
|
22.00
|
22.20
|
22.00
|
7,354,500
|
|
4/16/2024
|
-0.30/-1.33%
|
22.40
|
22.65
|
21.90
|
22.20
|
22.26
|
22.20
|
12,875,500
|
|
4/15/2024
|
-1.65/-6.83%
|
23.85
|
24.05
|
22.50
|
22.50
|
23.24
|
22.50
|
13,823,600
|
|
4/12/2024
|
+0.25/+1.05%
|
23.95
|
24.40
|
23.95
|
24.15
|
24.16
|
24.15
|
3,555,700
|
|
4/11/2024
|
-0.35/-1.44%
|
23.95
|
24.10
|
23.80
|
23.90
|
23.98
|
23.90
|
3,359,700
|
|
4/10/2024
|
+0.05/+0.21%
|
24.25
|
24.70
|
24.20
|
24.25
|
24.41
|
24.25
|
4,857,200
|
|
4/9/2024
|
+0.60/+2.54%
|
23.65
|
24.30
|
23.65
|
24.20
|
24.00
|
24.20
|
6,487,000
|
|
4/8/2024
|
-1.10/-4.45%
|
24.80
|
24.85
|
23.60
|
23.60
|
24.10
|
23.60
|
14,766,300
|
|
4/5/2024
|
-0.60/-2.37%
|
25.10
|
25.10
|
24.70
|
24.70
|
24.86
|
24.70
|
8,625,400
|
|
4/4/2024
|
-0.20/-0.78%
|
25.80
|
25.80
|
25.25
|
25.30
|
25.41
|
25.30
|
5,579,700
|
|
|
|
|
|
|
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
|
|
|
|
|