|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.75/-2.40%
|
30.85
|
31.40
|
29.85
|
30.50
|
30.50
|
30.50
|
3,021,100
|
|
4/17/2024
|
-0.40/-1.26%
|
31.95
|
32.00
|
31.10
|
31.25
|
31.49
|
31.25
|
1,694,400
|
|
4/16/2024
|
+0.35/+1.12%
|
31.50
|
31.70
|
30.70
|
31.65
|
31.23
|
31.65
|
3,524,900
|
|
4/15/2024
|
-2.25/-6.71%
|
33.70
|
34.30
|
31.25
|
31.30
|
32.92
|
31.30
|
3,243,600
|
|
4/12/2024
|
+0.15/+0.45%
|
33.50
|
33.60
|
33.25
|
33.55
|
33.43
|
33.55
|
1,616,200
|
|
4/11/2024
|
0.00 / 0.00%
|
33.20
|
33.50
|
32.80
|
33.40
|
33.12
|
33.40
|
2,107,800
|
|
4/10/2024
|
-0.35/-1.04%
|
33.90
|
33.90
|
33.40
|
33.40
|
33.66
|
33.40
|
1,465,800
|
|
4/9/2024
|
+0.25/+0.75%
|
33.60
|
33.80
|
33.20
|
33.75
|
33.48
|
33.75
|
2,167,900
|
|
4/8/2024
|
-0.80/-2.33%
|
34.40
|
34.50
|
33.50
|
33.50
|
33.79
|
33.50
|
3,250,100
|
|
4/5/2024
|
-1.10/-3.11%
|
35.05
|
35.30
|
34.30
|
34.30
|
34.80
|
34.30
|
3,189,300
|
|
4/4/2024
|
-0.10/-0.28%
|
35.95
|
35.95
|
34.90
|
35.40
|
35.32
|
35.40
|
3,425,200
|
|
4/3/2024
|
+0.75/+2.16%
|
34.90
|
36.40
|
34.90
|
35.50
|
35.83
|
35.50
|
8,687,100
|
|
4/2/2024
|
+0.20/+0.58%
|
34.65
|
34.90
|
34.25
|
34.75
|
34.50
|
34.75
|
2,746,100
|
|
4/1/2024
|
-0.60/-1.71%
|
35.15
|
35.20
|
34.50
|
34.55
|
34.72
|
34.55
|
4,246,600
|
|
3/29/2024
|
-0.40/-1.13%
|
35.70
|
35.80
|
35.10
|
35.15
|
35.31
|
35.15
|
1,895,900
|
|
3/28/2024
|
+0.40/+1.14%
|
35.35
|
35.70
|
35.00
|
35.55
|
35.30
|
35.55
|
4,660,800
|
|
3/27/2024
|
+0.05/+0.14%
|
35.35
|
35.35
|
34.95
|
35.15
|
35.12
|
35.15
|
2,327,700
|
|
3/26/2024
|
+0.65/+1.89%
|
34.80
|
35.35
|
34.50
|
35.10
|
34.99
|
35.10
|
2,643,600
|
|
3/25/2024
|
-0.55/-1.57%
|
35.30
|
35.40
|
34.35
|
34.45
|
34.84
|
34.45
|
3,223,200
|
|
3/22/2024
|
+0.25/+0.72%
|
35.15
|
35.20
|
34.50
|
35.00
|
34.91
|
35.00
|
4,192,900
|
|
|
|
|
|
|
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
|
|
|
|
|