|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
+0.10/+0.29%
|
35.00
|
35.30
|
34.85
|
35.10
|
35.07
|
35.10
|
2,587,100
|
|
5/16/2024
|
+0.30/+0.86%
|
34.80
|
35.30
|
34.55
|
35.00
|
34.91
|
35.00
|
2,743,500
|
|
5/15/2024
|
+1.00/+2.97%
|
33.95
|
34.80
|
33.75
|
34.70
|
34.30
|
34.70
|
4,024,400
|
|
5/14/2024
|
+0.30/+0.90%
|
33.50
|
33.70
|
33.20
|
33.70
|
33.39
|
33.70
|
2,164,700
|
|
5/13/2024
|
-0.50/-1.47%
|
33.90
|
33.90
|
33.15
|
33.40
|
33.48
|
33.40
|
1,345,100
|
|
5/10/2024
|
0.00 / 0.00%
|
33.85
|
33.90
|
33.40
|
33.90
|
33.62
|
33.90
|
1,668,700
|
|
5/9/2024
|
-0.20/-0.59%
|
34.40
|
34.60
|
33.75
|
33.90
|
34.17
|
33.90
|
2,692,900
|
|
5/8/2024
|
+0.55/+1.64%
|
33.15
|
34.40
|
33.00
|
34.10
|
33.86
|
34.10
|
2,674,300
|
|
5/7/2024
|
+0.30/+0.90%
|
33.40
|
33.95
|
33.20
|
33.55
|
33.55
|
33.55
|
1,915,600
|
|
5/6/2024
|
+0.90/+2.78%
|
32.50
|
33.25
|
32.50
|
33.25
|
32.87
|
33.25
|
1,561,900
|
|
5/3/2024
|
-0.20/-0.61%
|
32.90
|
32.95
|
32.10
|
32.35
|
32.56
|
32.35
|
983,500
|
|
5/2/2024
|
+0.95/+3.01%
|
31.90
|
32.65
|
31.60
|
32.55
|
32.21
|
32.55
|
1,795,900
|
|
4/26/2024
|
+0.35/+1.12%
|
31.25
|
31.65
|
31.15
|
31.60
|
31.38
|
31.60
|
1,355,700
|
|
4/25/2024
|
-0.70/-2.19%
|
31.95
|
31.95
|
31.25
|
31.25
|
31.45
|
31.25
|
1,760,300
|
|
4/24/2024
|
+0.65/+2.08%
|
31.90
|
32.10
|
31.50
|
31.95
|
31.80
|
31.95
|
1,980,600
|
|
4/23/2024
|
-0.30/-0.95%
|
31.60
|
31.95
|
31.15
|
31.30
|
31.47
|
31.30
|
864,700
|
|
4/22/2024
|
+0.40/+1.28%
|
32.00
|
32.00
|
31.40
|
31.60
|
31.61
|
31.60
|
1,096,400
|
|
4/19/2024
|
-1.30/-4.00%
|
32.05
|
32.20
|
31.05
|
31.20
|
31.68
|
31.20
|
2,934,100
|
|
4/17/2024
|
-0.25/-0.76%
|
33.00
|
33.15
|
32.50
|
32.50
|
32.70
|
32.50
|
1,430,400
|
|
4/16/2024
|
+0.35/+1.08%
|
32.50
|
33.00
|
32.00
|
32.75
|
32.48
|
32.75
|
2,868,300
|
|
|
|
|
|
|
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
|
|
|
|
|