|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2024
|
+2.40/+5.99%
|
40.80
|
42.50
|
40.40
|
42.50
|
41.60
|
42.50
|
4,603,800
|
|
5/3/2024
|
-0.45/-1.11%
|
40.55
|
40.90
|
40.00
|
40.10
|
40.39
|
40.10
|
1,407,300
|
|
5/2/2024
|
-0.65/-1.58%
|
41.20
|
41.20
|
40.00
|
40.55
|
40.43
|
40.55
|
852,300
|
|
4/26/2024
|
+0.40/+0.98%
|
40.35
|
41.45
|
40.10
|
41.20
|
41.14
|
41.20
|
1,636,800
|
|
4/25/2024
|
0.00 / 0.00%
|
40.50
|
40.85
|
40.15
|
40.80
|
40.61
|
40.80
|
843,700
|
|
4/24/2024
|
+1.15/+2.90%
|
39.65
|
40.90
|
39.65
|
40.80
|
40.44
|
40.80
|
1,229,400
|
|
4/23/2024
|
+0.10/+0.25%
|
39.55
|
39.90
|
39.05
|
39.65
|
39.51
|
39.65
|
1,473,500
|
|
4/22/2024
|
+1.50/+3.94%
|
38.50
|
39.55
|
38.40
|
39.55
|
39.05
|
39.55
|
1,734,800
|
|
4/19/2024
|
-0.30/-0.78%
|
37.90
|
38.70
|
37.50
|
38.05
|
37.97
|
38.05
|
2,185,900
|
|
4/17/2024
|
+0.10/+0.26%
|
38.40
|
38.90
|
38.15
|
38.35
|
38.54
|
38.35
|
1,602,100
|
|
4/16/2024
|
-0.50/-1.29%
|
38.75
|
38.80
|
37.10
|
38.25
|
37.81
|
38.25
|
2,873,600
|
|
4/15/2024
|
-2.90/-6.96%
|
41.60
|
41.70
|
38.75
|
38.75
|
40.10
|
38.75
|
2,556,200
|
|
4/12/2024
|
+0.65/+1.59%
|
41.40
|
41.85
|
41.00
|
41.65
|
41.60
|
41.65
|
1,154,600
|
|
4/11/2024
|
-0.15/-0.36%
|
40.70
|
41.00
|
40.55
|
41.00
|
40.79
|
41.00
|
1,344,800
|
|
4/10/2024
|
-0.30/-0.72%
|
42.00
|
42.00
|
41.15
|
41.15
|
41.44
|
41.15
|
726,200
|
|
4/9/2024
|
+0.55/+1.34%
|
41.00
|
41.50
|
40.55
|
41.45
|
41.01
|
41.45
|
1,168,100
|
|
4/8/2024
|
-0.60/-1.45%
|
41.50
|
41.90
|
40.90
|
40.90
|
41.37
|
40.90
|
1,966,100
|
|
4/5/2024
|
-1.10/-2.58%
|
42.00
|
42.45
|
41.50
|
41.50
|
42.05
|
41.50
|
2,543,300
|
|
4/4/2024
|
-0.60/-1.39%
|
43.10
|
43.30
|
42.50
|
42.60
|
42.76
|
42.60
|
1,719,900
|
|
4/3/2024
|
-0.20/-0.46%
|
43.20
|
44.40
|
43.20
|
43.20
|
43.82
|
43.20
|
4,286,900
|
|
|
|
|
|
|
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
|
|
|
|
|