|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
0.00 / 0.00%
|
37.55
|
38.20
|
37.35
|
37.90
|
37.77
|
37.90
|
2,927,000
|
|
4/25/2024
|
-0.60/-1.56%
|
38.50
|
38.50
|
37.35
|
37.90
|
37.79
|
37.90
|
2,727,800
|
|
4/24/2024
|
+2.50/+6.94%
|
36.90
|
38.50
|
36.50
|
38.50
|
37.72
|
38.50
|
3,015,000
|
|
4/23/2024
|
-1.10/-2.96%
|
37.00
|
37.20
|
36.00
|
36.00
|
36.31
|
36.00
|
3,279,800
|
|
4/22/2024
|
+1.10/+3.06%
|
36.60
|
37.20
|
36.30
|
37.10
|
36.75
|
37.10
|
3,083,800
|
|
4/19/2024
|
-2.00/-5.26%
|
37.00
|
37.45
|
35.75
|
36.00
|
36.63
|
36.00
|
4,723,600
|
|
4/17/2024
|
-1.30/-3.31%
|
39.40
|
39.40
|
38.00
|
38.00
|
38.57
|
38.00
|
2,793,700
|
|
4/16/2024
|
-0.50/-1.26%
|
39.80
|
39.80
|
37.90
|
39.30
|
38.76
|
39.30
|
4,053,500
|
|
4/15/2024
|
-2.95/-6.90%
|
42.35
|
42.85
|
39.80
|
39.80
|
41.18
|
39.80
|
4,558,600
|
|
4/12/2024
|
+0.45/+1.06%
|
42.85
|
42.85
|
42.10
|
42.75
|
42.49
|
42.75
|
2,144,800
|
|
4/11/2024
|
-0.20/-0.47%
|
42.10
|
42.75
|
42.05
|
42.30
|
42.38
|
42.30
|
1,812,900
|
|
4/10/2024
|
-0.65/-1.51%
|
43.50
|
43.55
|
42.50
|
42.50
|
43.04
|
42.50
|
1,491,200
|
|
4/9/2024
|
0.00 / 0.00%
|
43.25
|
43.45
|
42.05
|
43.15
|
42.80
|
43.15
|
3,562,400
|
|
4/8/2024
|
-0.55/-1.26%
|
43.60
|
44.25
|
43.00
|
43.15
|
43.55
|
43.15
|
2,449,600
|
|
4/5/2024
|
-0.85/-1.91%
|
44.10
|
45.40
|
43.70
|
43.70
|
44.37
|
43.70
|
5,563,600
|
|
4/4/2024
|
-0.15/-0.34%
|
44.50
|
45.85
|
43.95
|
44.55
|
44.84
|
44.55
|
4,606,400
|
|
4/3/2024
|
+0.25/+0.56%
|
44.45
|
46.15
|
44.30
|
44.70
|
44.98
|
44.70
|
6,285,200
|
|
4/2/2024
|
+0.65/+1.48%
|
43.75
|
44.45
|
43.25
|
44.45
|
43.76
|
44.45
|
3,620,800
|
|
4/1/2024
|
+0.45/+1.04%
|
43.45
|
44.25
|
43.20
|
43.80
|
43.80
|
43.80
|
4,082,300
|
|
3/29/2024
|
-0.45/-1.03%
|
43.80
|
43.95
|
43.30
|
43.35
|
43.49
|
43.35
|
2,593,500
|
|
|
|
|
|
|
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
|
|
|
|
|