|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2024
|
-0.15/-0.42%
|
35.40
|
35.60
|
35.15
|
35.20
|
35.41
|
35.20
|
1,104,800
|
|
12/23/2024
|
+0.25/+0.71%
|
35.20
|
35.40
|
35.00
|
35.35
|
35.21
|
35.35
|
1,813,000
|
|
12/20/2024
|
-0.10/-0.28%
|
35.40
|
35.40
|
35.05
|
35.10
|
35.19
|
35.10
|
2,378,800
|
|
12/19/2024
|
-0.05/-0.14%
|
34.95
|
35.60
|
34.80
|
35.20
|
35.23
|
35.20
|
2,378,800
|
|
12/18/2024
|
+0.15/+0.43%
|
35.10
|
35.35
|
34.75
|
35.25
|
34.92
|
35.25
|
3,340,600
|
|
12/17/2024
|
-0.15/-0.43%
|
35.35
|
35.40
|
34.95
|
35.10
|
35.15
|
35.10
|
1,772,600
|
|
12/16/2024
|
-0.05/-0.14%
|
35.30
|
35.50
|
35.05
|
35.25
|
35.18
|
35.25
|
2,021,800
|
|
12/13/2024
|
-0.15/-0.42%
|
35.40
|
35.75
|
35.25
|
35.30
|
35.41
|
35.30
|
1,740,100
|
|
12/12/2024
|
-0.20/-0.56%
|
35.70
|
35.80
|
35.40
|
35.45
|
35.55
|
35.45
|
2,102,900
|
|
12/11/2024
|
-0.25/-0.70%
|
36.05
|
36.05
|
35.45
|
35.65
|
35.64
|
35.65
|
2,658,600
|
|
12/10/2024
|
-0.25/-0.69%
|
36.15
|
36.25
|
35.65
|
35.90
|
35.95
|
35.90
|
3,545,300
|
|
12/9/2024
|
-0.35/-0.96%
|
36.50
|
36.70
|
36.05
|
36.15
|
36.22
|
36.15
|
4,063,900
|
|
12/6/2024
|
+0.20/+0.55%
|
36.35
|
37.70
|
36.35
|
36.50
|
37.05
|
36.50
|
8,734,000
|
|
12/5/2024
|
+0.50/+1.40%
|
35.60
|
36.30
|
35.60
|
36.30
|
36.00
|
36.30
|
3,529,100
|
|
12/4/2024
|
-0.05/-0.14%
|
35.90
|
36.40
|
35.35
|
35.80
|
36.00
|
35.80
|
8,028,300
|
|
12/3/2024
|
+0.20/+0.56%
|
35.70
|
36.20
|
35.40
|
35.85
|
35.77
|
35.85
|
3,602,700
|
|
12/2/2024
|
+0.30/+0.85%
|
35.60
|
35.75
|
34.85
|
35.65
|
35.36
|
35.65
|
4,019,400
|
|
11/29/2024
|
+0.15/+0.43%
|
35.20
|
35.75
|
35.00
|
35.35
|
35.40
|
35.35
|
3,649,100
|
|
11/28/2024
|
-0.30/-0.85%
|
35.60
|
35.75
|
35.05
|
35.20
|
35.27
|
35.20
|
2,514,100
|
|
11/27/2024
|
-0.85/-2.34%
|
36.60
|
36.65
|
35.25
|
35.50
|
35.77
|
35.50
|
6,489,700
|
|
|
|
|
|
|
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
|
|
|
|
|