|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.45/-1.24%
|
36.35
|
36.45
|
35.80
|
35.80
|
36.11
|
35.80
|
2,088,600
|
|
3/28/2024
|
+0.40/+1.12%
|
36.00
|
36.55
|
35.65
|
36.25
|
36.05
|
36.25
|
3,377,900
|
|
3/27/2024
|
-0.15/-0.42%
|
36.05
|
36.15
|
35.75
|
35.85
|
35.91
|
35.85
|
1,710,400
|
|
3/26/2024
|
+0.80/+2.27%
|
35.30
|
36.00
|
34.60
|
36.00
|
35.56
|
36.00
|
1,935,000
|
|
3/25/2024
|
-0.30/-0.85%
|
35.70
|
36.05
|
35.00
|
35.20
|
35.59
|
35.20
|
2,794,700
|
|
3/22/2024
|
0.00 / 0.00%
|
35.60
|
35.75
|
35.15
|
35.50
|
35.46
|
35.50
|
2,542,900
|
|
3/21/2024
|
+0.35/+1.00%
|
35.50
|
35.55
|
35.15
|
35.50
|
35.36
|
35.50
|
2,197,600
|
|
3/20/2024
|
+0.35/+1.01%
|
34.85
|
35.15
|
34.75
|
35.15
|
34.94
|
35.15
|
1,419,500
|
|
3/19/2024
|
+0.05/+0.14%
|
34.80
|
35.20
|
34.55
|
34.80
|
34.91
|
34.80
|
1,735,300
|
|
3/18/2024
|
-1.65/-4.53%
|
36.60
|
36.70
|
34.00
|
34.75
|
34.98
|
34.75
|
7,123,800
|
|
3/15/2024
|
0.00 / 0.00%
|
36.40
|
36.95
|
35.80
|
36.40
|
36.21
|
36.40
|
3,197,200
|
|
3/14/2024
|
-0.40/-1.09%
|
37.00
|
37.00
|
36.20
|
36.40
|
36.52
|
36.40
|
4,980,400
|
|
3/13/2024
|
+1.30/+3.66%
|
35.70
|
37.45
|
35.50
|
36.80
|
36.65
|
36.80
|
8,383,100
|
|
3/12/2024
|
-0.45/-1.25%
|
35.95
|
35.95
|
35.45
|
35.50
|
35.65
|
35.50
|
2,793,900
|
|
3/11/2024
|
+0.45/+1.27%
|
35.60
|
36.30
|
35.30
|
35.95
|
35.88
|
35.95
|
4,438,900
|
|
3/8/2024
|
+0.10/+0.28%
|
35.50
|
36.20
|
35.25
|
35.50
|
35.70
|
35.50
|
5,498,200
|
|
3/7/2024
|
+0.55/+1.58%
|
35.00
|
35.95
|
34.70
|
35.40
|
35.31
|
35.40
|
4,298,700
|
|
3/6/2024
|
-0.45/-1.27%
|
35.30
|
35.35
|
34.70
|
34.85
|
34.98
|
34.85
|
2,395,400
|
|
3/5/2024
|
+0.10/+0.28%
|
35.20
|
35.80
|
35.10
|
35.30
|
35.47
|
35.30
|
2,971,000
|
|
3/4/2024
|
+0.10/+0.28%
|
35.50
|
35.50
|
34.95
|
35.20
|
35.26
|
35.20
|
3,266,900
|
|
|
|
|
|
|
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
|
|
|
|
|