|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
0
|
|
3/28/2024
|
+0.50/+1.58%
|
31.90
|
32.40
|
31.80
|
32.20
|
32.04
|
32.20
|
10,712,900
|
|
3/27/2024
|
+0.20/+0.63%
|
31.55
|
31.80
|
31.30
|
31.70
|
31.57
|
31.70
|
7,621,900
|
|
3/26/2024
|
+0.85/+2.77%
|
30.50
|
31.50
|
30.15
|
31.50
|
30.82
|
31.50
|
8,817,300
|
|
3/25/2024
|
-0.90/-2.85%
|
31.60
|
31.60
|
30.45
|
30.65
|
31.09
|
30.65
|
11,526,200
|
|
3/22/2024
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.35
|
31.55
|
31.60
|
31.55
|
13,261,200
|
|
3/21/2024
|
+0.55/+1.77%
|
31.20
|
31.70
|
31.05
|
31.55
|
31.41
|
31.55
|
12,411,500
|
|
3/20/2024
|
+0.40/+1.31%
|
30.70
|
31.30
|
30.40
|
31.00
|
30.77
|
31.00
|
10,101,400
|
|
3/19/2024
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.10
|
30.60
|
30.59
|
30.60
|
9,253,600
|
|
3/18/2024
|
-0.90/-2.86%
|
31.40
|
31.80
|
29.30
|
30.60
|
30.44
|
30.60
|
16,271,800
|
|
3/15/2024
|
-0.10/-0.32%
|
31.70
|
31.75
|
31.05
|
31.50
|
31.38
|
31.50
|
9,477,000
|
|
3/14/2024
|
-0.40/-1.25%
|
31.90
|
32.00
|
31.20
|
31.60
|
31.58
|
31.60
|
13,441,600
|
|
3/13/2024
|
+1.30/+4.23%
|
30.85
|
32.00
|
30.55
|
32.00
|
31.15
|
32.00
|
17,051,500
|
|
3/12/2024
|
+0.10/+0.33%
|
30.75
|
30.85
|
30.15
|
30.70
|
30.47
|
30.70
|
14,055,900
|
|
3/11/2024
|
+1.20/+4.08%
|
29.60
|
30.70
|
29.60
|
30.60
|
30.25
|
30.60
|
24,071,400
|
|
3/8/2024
|
+0.30/+1.03%
|
29.20
|
29.75
|
28.80
|
29.40
|
29.29
|
29.40
|
15,724,000
|
|
3/7/2024
|
+0.05/+0.17%
|
29.20
|
29.40
|
28.95
|
29.10
|
29.16
|
29.10
|
10,066,000
|
|
3/6/2024
|
-0.70/-2.35%
|
29.75
|
29.80
|
29.05
|
29.05
|
29.41
|
29.05
|
8,691,600
|
|
3/5/2024
|
+0.35/+1.19%
|
29.50
|
29.85
|
29.05
|
29.75
|
29.40
|
29.75
|
11,641,300
|
|
3/4/2024
|
-0.30/-1.01%
|
29.60
|
29.70
|
29.15
|
29.40
|
29.38
|
29.40
|
11,732,100
|
|
|
|
|
|
|
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
|
|
|
|
|