|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2024
|
-0.15/-0.36%
|
41.50
|
41.60
|
40.95
|
41.40
|
41.17
|
41.40
|
1,016,900
|
|
12/23/2024
|
+0.20/+0.48%
|
41.85
|
41.90
|
41.45
|
41.55
|
41.65
|
41.55
|
613,700
|
|
12/20/2024
|
+0.25/+0.61%
|
41.10
|
41.50
|
41.00
|
41.35
|
41.19
|
41.35
|
789,000
|
|
12/19/2024
|
-0.60/-1.44%
|
41.10
|
41.40
|
40.70
|
41.10
|
41.07
|
41.10
|
1,542,700
|
|
12/18/2024
|
0.00 / 0.00%
|
41.65
|
41.95
|
41.05
|
41.70
|
41.40
|
41.70
|
1,306,200
|
|
12/17/2024
|
+0.70/+1.71%
|
41.20
|
41.75
|
41.10
|
41.70
|
41.51
|
41.70
|
676,800
|
|
12/16/2024
|
-0.40/-0.97%
|
41.40
|
41.80
|
40.95
|
41.00
|
41.14
|
41.00
|
1,208,000
|
|
12/13/2024
|
-0.60/-1.43%
|
42.00
|
42.20
|
41.35
|
41.40
|
41.70
|
41.40
|
1,455,500
|
|
12/12/2024
|
-0.50/-1.18%
|
42.50
|
42.85
|
41.90
|
42.00
|
42.19
|
42.00
|
2,216,700
|
|
12/11/2024
|
-0.30/-0.70%
|
42.80
|
43.05
|
42.45
|
42.50
|
42.66
|
42.50
|
1,136,800
|
|
12/10/2024
|
-0.10/-0.23%
|
42.95
|
43.00
|
42.60
|
42.80
|
42.81
|
42.80
|
1,024,500
|
|
12/9/2024
|
-0.25/-0.58%
|
43.15
|
43.20
|
42.80
|
42.90
|
42.95
|
42.90
|
1,363,700
|
|
12/6/2024
|
-0.30/-0.69%
|
43.70
|
43.70
|
43.10
|
43.15
|
43.39
|
43.15
|
1,633,400
|
|
12/5/2024
|
+0.70/+1.64%
|
42.40
|
43.60
|
42.20
|
43.45
|
43.16
|
43.45
|
2,694,700
|
|
12/4/2024
|
+0.40/+0.94%
|
42.40
|
42.90
|
42.15
|
42.75
|
42.51
|
42.75
|
1,516,100
|
|
12/3/2024
|
-0.65/-1.51%
|
42.80
|
43.25
|
42.35
|
42.35
|
42.68
|
42.35
|
2,201,200
|
|
12/2/2024
|
-0.25/-0.58%
|
43.25
|
43.25
|
42.75
|
43.00
|
42.91
|
43.00
|
1,072,600
|
|
11/29/2024
|
+2.10/+5.10%
|
41.15
|
43.35
|
40.05
|
43.25
|
41.96
|
43.25
|
4,587,700
|
|
11/28/2024
|
-0.25/-0.60%
|
41.85
|
41.85
|
41.15
|
41.15
|
41.38
|
41.15
|
655,500
|
|
11/27/2024
|
+0.55/+1.35%
|
40.85
|
41.60
|
40.85
|
41.40
|
41.34
|
41.40
|
1,188,000
|
|
|
|
|
|
|
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
|
|
|
|
|