|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2024
|
-0.20/-0.56%
|
35.90
|
36.00
|
35.50
|
35.70
|
35.83
|
35.70
|
3,646,400
|
|
5/3/2024
|
+0.90/+2.57%
|
35.40
|
35.90
|
34.65
|
35.90
|
35.62
|
35.90
|
3,634,400
|
|
5/2/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.00
|
35.00
|
34.75
|
35.00
|
1,506,200
|
|
4/26/2024
|
+0.40/+1.16%
|
34.00
|
35.45
|
33.95
|
35.00
|
34.84
|
35.00
|
3,717,500
|
|
4/25/2024
|
+0.05/+0.14%
|
34.30
|
34.60
|
33.75
|
34.60
|
34.15
|
34.60
|
2,052,500
|
|
4/24/2024
|
+1.10/+3.29%
|
33.80
|
34.90
|
33.65
|
34.55
|
34.26
|
34.55
|
3,040,700
|
|
4/23/2024
|
0.00 / 0.00%
|
33.50
|
33.70
|
33.00
|
33.45
|
33.43
|
33.45
|
2,792,000
|
|
4/22/2024
|
+0.45/+1.36%
|
33.40
|
33.45
|
32.50
|
33.45
|
33.16
|
33.45
|
3,408,100
|
|
4/19/2024
|
-1.00/-2.94%
|
33.90
|
33.90
|
32.00
|
33.00
|
32.78
|
33.00
|
4,253,700
|
|
4/17/2024
|
-0.25/-0.73%
|
34.40
|
34.40
|
34.00
|
34.00
|
34.18
|
34.00
|
1,880,100
|
|
4/16/2024
|
+0.35/+1.03%
|
33.90
|
34.30
|
33.00
|
34.25
|
33.63
|
34.25
|
4,882,200
|
|
4/15/2024
|
-2.55/-7.00%
|
36.30
|
36.60
|
33.90
|
33.90
|
35.11
|
33.90
|
4,062,400
|
|
4/12/2024
|
+0.20/+0.55%
|
36.35
|
36.55
|
36.15
|
36.45
|
36.40
|
36.45
|
2,247,800
|
|
4/11/2024
|
+0.25/+0.69%
|
35.40
|
36.50
|
35.40
|
36.25
|
36.09
|
36.25
|
2,746,100
|
|
4/10/2024
|
0.00 / 0.00%
|
36.15
|
36.80
|
36.00
|
36.00
|
36.42
|
36.00
|
3,062,800
|
|
4/9/2024
|
+0.15/+0.42%
|
35.85
|
36.10
|
35.35
|
36.00
|
35.62
|
36.00
|
3,431,300
|
|
4/8/2024
|
-0.65/-1.78%
|
36.40
|
36.50
|
35.60
|
35.85
|
35.93
|
35.85
|
3,132,400
|
|
4/5/2024
|
-0.85/-2.28%
|
37.00
|
37.40
|
36.45
|
36.50
|
36.86
|
36.50
|
4,085,300
|
|
4/4/2024
|
-0.40/-1.06%
|
37.25
|
37.90
|
37.05
|
37.35
|
37.46
|
37.35
|
3,137,100
|
|
4/3/2024
|
-0.30/-0.79%
|
38.05
|
38.70
|
37.70
|
37.75
|
38.03
|
37.75
|
6,061,900
|
|
|
|
|
|
|
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
|
|
|
|
|