|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
+0.05/+0.13%
|
38.50
|
38.50
|
38.25
|
38.40
|
38.34
|
38.40
|
1,805,100
|
|
5/16/2024
|
0.00 / 0.00%
|
38.35
|
38.80
|
38.35
|
38.35
|
38.38
|
38.35
|
2,576,400
|
|
5/15/2024
|
+0.05/+0.13%
|
38.40
|
38.40
|
38.20
|
38.35
|
38.32
|
38.35
|
2,039,000
|
|
5/14/2024
|
+0.10/+0.26%
|
38.20
|
38.35
|
38.20
|
38.30
|
38.25
|
38.30
|
1,840,900
|
|
5/13/2024
|
+0.20/+0.53%
|
38.00
|
38.20
|
38.00
|
38.20
|
38.05
|
38.20
|
1,500,400
|
|
5/10/2024
|
+0.15/+0.40%
|
37.85
|
38.00
|
37.85
|
38.00
|
37.90
|
38.00
|
1,222,700
|
|
5/9/2024
|
+0.05/+0.13%
|
37.80
|
37.90
|
37.80
|
37.85
|
37.85
|
37.85
|
3,050,200
|
|
5/8/2024
|
+0.40/+1.07%
|
37.40
|
37.80
|
36.50
|
37.80
|
37.14
|
37.80
|
3,110,000
|
|
5/7/2024
|
-0.50/-1.32%
|
37.90
|
37.95
|
37.40
|
37.40
|
37.75
|
37.40
|
3,603,590
|
|
5/6/2024
|
+0.10/+0.26%
|
37.80
|
38.10
|
37.80
|
37.90
|
37.85
|
37.90
|
3,049,400
|
|
5/3/2024
|
0.00 / 0.00%
|
38.10
|
38.20
|
37.70
|
37.80
|
37.86
|
37.80
|
2,215,500
|
|
5/2/2024
|
+0.05/+0.13%
|
37.75
|
38.10
|
37.20
|
37.80
|
37.70
|
37.80
|
2,633,700
|
|
4/26/2024
|
+0.05/+0.13%
|
37.70
|
38.10
|
37.70
|
37.75
|
37.72
|
37.75
|
2,378,900
|
|
4/25/2024
|
+0.20/+0.53%
|
37.50
|
37.90
|
37.50
|
37.70
|
37.59
|
37.70
|
3,087,600
|
|
4/24/2024
|
+0.05/+0.13%
|
37.45
|
37.70
|
37.10
|
37.50
|
37.44
|
37.50
|
3,086,300
|
|
4/23/2024
|
+0.05/+0.13%
|
37.40
|
37.45
|
36.95
|
37.45
|
37.37
|
37.45
|
2,014,074
|
|
4/22/2024
|
+0.30/+0.81%
|
37.10
|
37.40
|
37.10
|
37.40
|
37.18
|
37.40
|
2,179,500
|
|
4/19/2024
|
-0.30/-0.80%
|
37.40
|
37.50
|
37.00
|
37.10
|
37.30
|
37.10
|
2,685,900
|
|
4/17/2024
|
0.00 / 0.00%
|
37.40
|
37.40
|
36.00
|
37.40
|
36.72
|
37.40
|
2,335,800
|
|
4/16/2024
|
+0.10/+0.27%
|
37.20
|
37.50
|
36.60
|
37.40
|
37.15
|
37.40
|
2,241,800
|
|
|
|
|
|
|
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
|
|
|
|
|