|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.05/+0.11%
|
44.60
|
44.90
|
44.00
|
44.45
|
44.36
|
44.45
|
1,360,200
|
|
5/2/2024
|
-0.05/-0.11%
|
44.00
|
44.40
|
43.60
|
44.40
|
44.00
|
44.40
|
1,666,500
|
|
4/26/2024
|
+2.45/+5.83%
|
41.95
|
44.45
|
41.90
|
44.45
|
43.44
|
44.45
|
2,742,700
|
|
4/25/2024
|
+0.40/+0.96%
|
41.70
|
42.35
|
41.30
|
42.00
|
41.93
|
42.00
|
1,587,500
|
|
4/24/2024
|
+0.60/+1.46%
|
41.10
|
41.95
|
41.10
|
41.60
|
41.68
|
41.60
|
1,628,300
|
|
4/23/2024
|
-1.00/-2.38%
|
42.45
|
42.45
|
41.00
|
41.00
|
41.37
|
41.00
|
2,766,100
|
|
4/22/2024
|
-0.60/-1.41%
|
42.65
|
43.00
|
41.70
|
42.00
|
42.19
|
42.00
|
3,382,600
|
|
4/19/2024
|
-2.40/-5.33%
|
43.60
|
44.00
|
42.60
|
42.60
|
43.21
|
42.60
|
3,764,400
|
|
4/17/2024
|
-1.40/-3.02%
|
46.50
|
46.50
|
44.50
|
45.00
|
45.25
|
45.00
|
3,254,600
|
|
4/16/2024
|
-0.60/-1.28%
|
47.00
|
47.00
|
44.65
|
46.40
|
45.67
|
46.40
|
5,134,100
|
|
4/15/2024
|
-1.45/-2.99%
|
48.00
|
48.20
|
46.00
|
47.00
|
47.26
|
47.00
|
8,142,200
|
|
4/12/2024
|
+0.15/+0.31%
|
48.35
|
48.70
|
48.15
|
48.45
|
48.47
|
48.45
|
3,113,900
|
|
4/11/2024
|
-0.20/-0.41%
|
48.25
|
48.55
|
47.75
|
48.30
|
48.31
|
48.30
|
4,462,900
|
|
4/10/2024
|
+0.80/+1.68%
|
47.70
|
48.65
|
47.65
|
48.50
|
48.26
|
48.50
|
5,331,600
|
|
4/9/2024
|
0.00 / 0.00%
|
47.60
|
47.70
|
47.00
|
47.70
|
47.42
|
47.70
|
3,733,300
|
|
4/8/2024
|
-0.10/-0.21%
|
48.00
|
48.00
|
47.35
|
47.70
|
47.65
|
47.70
|
3,018,500
|
|
4/5/2024
|
-0.05/-0.10%
|
47.45
|
47.95
|
47.30
|
47.80
|
47.67
|
47.80
|
3,427,700
|
|
4/4/2024
|
+0.10/+0.21%
|
47.25
|
47.95
|
47.25
|
47.85
|
47.79
|
47.85
|
4,192,100
|
|
4/3/2024
|
-0.05/-0.10%
|
47.50
|
47.85
|
47.20
|
47.75
|
47.65
|
47.75
|
4,260,400
|
|
4/2/2024
|
-0.05/-0.10%
|
47.00
|
47.90
|
46.50
|
47.80
|
47.53
|
47.80
|
4,933,000
|
|
|
|
|
|
|
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
|
|
|
|
|