|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.15/-0.42%
|
34.85
|
35.35
|
34.70
|
35.20
|
35.01
|
35.20
|
14,269,800
|
|
4/25/2024
|
-0.30/-0.84%
|
35.65
|
35.65
|
35.10
|
35.35
|
35.29
|
35.35
|
10,578,200
|
|
4/24/2024
|
+1.15/+3.33%
|
35.00
|
35.95
|
34.90
|
35.65
|
35.44
|
35.65
|
21,326,801
|
|
4/23/2024
|
-0.60/-1.71%
|
35.10
|
35.30
|
34.30
|
34.50
|
34.80
|
34.50
|
16,741,600
|
|
4/22/2024
|
+1.90/+5.72%
|
34.20
|
35.50
|
33.95
|
35.10
|
34.60
|
35.10
|
19,519,701
|
|
4/19/2024
|
-1.20/-3.49%
|
33.95
|
34.80
|
33.05
|
33.20
|
33.85
|
33.20
|
29,562,900
|
|
4/17/2024
|
-0.80/-2.27%
|
35.45
|
35.50
|
34.40
|
34.40
|
34.83
|
34.40
|
14,008,602
|
|
4/16/2024
|
+0.25/+0.72%
|
35.10
|
35.30
|
34.10
|
35.20
|
34.83
|
35.20
|
32,965,063
|
|
4/15/2024
|
-2.60/-6.92%
|
37.30
|
37.65
|
34.95
|
34.95
|
36.18
|
34.95
|
29,936,900
|
|
4/12/2024
|
+0.40/+1.08%
|
37.35
|
37.80
|
37.05
|
37.55
|
37.45
|
37.55
|
19,498,500
|
|
4/11/2024
|
+0.20/+0.54%
|
36.55
|
37.40
|
36.55
|
37.15
|
37.05
|
37.15
|
11,888,000
|
|
4/10/2024
|
-0.55/-1.47%
|
37.60
|
37.60
|
36.95
|
36.95
|
37.27
|
36.95
|
8,525,400
|
|
4/9/2024
|
+0.80/+2.18%
|
36.90
|
37.50
|
36.70
|
37.50
|
37.12
|
37.50
|
13,275,500
|
|
4/8/2024
|
-0.10/-0.27%
|
36.80
|
37.00
|
36.65
|
36.70
|
36.82
|
36.70
|
12,118,300
|
|
4/5/2024
|
-0.85/-2.26%
|
37.15
|
37.30
|
36.80
|
36.80
|
37.04
|
36.80
|
31,324,301
|
|
4/4/2024
|
-0.40/-1.05%
|
38.05
|
38.20
|
37.65
|
37.65
|
37.93
|
37.65
|
24,883,901
|
|
4/3/2024
|
-0.85/-2.19%
|
38.80
|
39.20
|
38.00
|
38.05
|
38.58
|
38.05
|
25,750,601
|
|
4/2/2024
|
+0.10/+0.26%
|
38.30
|
39.00
|
38.00
|
38.90
|
38.51
|
38.90
|
21,248,300
|
|
4/1/2024
|
+0.30/+0.78%
|
38.50
|
39.20
|
37.85
|
38.80
|
38.38
|
38.80
|
31,123,753
|
|
3/29/2024
|
-0.65/-1.66%
|
39.05
|
39.10
|
38.50
|
38.50
|
38.70
|
38.50
|
17,676,100
|
|
|
|
|
|
|
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
|
|
|
|
|