|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2024
|
-1.00/-2.58%
|
39.00
|
39.30
|
37.20
|
37.80
|
38.07
|
37.80
|
5,642,000
|
|
4/22/2024
|
+0.40/+1.04%
|
38.30
|
39.30
|
38.00
|
38.80
|
38.91
|
38.80
|
4,471,200
|
|
4/19/2024
|
-0.20/-0.52%
|
38.50
|
39.50
|
38.20
|
38.40
|
38.82
|
38.40
|
10,291,300
|
|
4/17/2024
|
-1.30/-3.26%
|
40.00
|
40.00
|
38.60
|
38.60
|
39.06
|
38.60
|
6,715,700
|
|
4/16/2024
|
+1.00/+2.57%
|
39.00
|
39.90
|
38.40
|
39.90
|
39.21
|
39.90
|
10,936,900
|
|
4/15/2024
|
-4.10/-9.53%
|
43.20
|
43.70
|
38.80
|
38.90
|
41.28
|
38.90
|
17,279,200
|
|
4/12/2024
|
+0.30/+0.70%
|
43.00
|
43.00
|
42.30
|
43.00
|
42.68
|
43.00
|
5,494,200
|
|
4/11/2024
|
+1.20/+2.89%
|
41.50
|
42.80
|
40.90
|
42.70
|
42.06
|
42.70
|
8,881,200
|
|
4/10/2024
|
-0.90/-2.12%
|
42.40
|
42.90
|
41.30
|
41.50
|
42.03
|
41.50
|
7,097,400
|
|
4/9/2024
|
+0.40/+0.95%
|
41.50
|
42.90
|
41.50
|
42.40
|
42.24
|
42.40
|
6,124,700
|
|
4/8/2024
|
-0.20/-0.47%
|
42.50
|
43.10
|
42.00
|
42.00
|
42.48
|
42.00
|
8,501,200
|
|
4/5/2024
|
-0.70/-1.63%
|
43.00
|
44.80
|
42.20
|
42.20
|
43.46
|
42.20
|
13,099,600
|
|
4/4/2024
|
+0.10/+0.23%
|
42.80
|
44.40
|
42.60
|
42.90
|
43.27
|
42.90
|
10,874,600
|
|
4/3/2024
|
-0.90/-2.06%
|
43.70
|
44.20
|
42.30
|
42.80
|
43.34
|
42.80
|
11,506,400
|
|
4/2/2024
|
+3.00/+7.37%
|
40.30
|
43.80
|
40.10
|
43.70
|
41.77
|
43.70
|
17,056,900
|
|
4/1/2024
|
+1.50/+3.83%
|
39.30
|
41.20
|
39.30
|
40.70
|
40.20
|
40.70
|
15,236,200
|
|
3/29/2024
|
+0.20/+0.51%
|
39.50
|
40.00
|
39.20
|
39.20
|
39.50
|
39.20
|
6,763,100
|
|
3/28/2024
|
-0.20/-0.51%
|
39.40
|
39.60
|
38.50
|
39.00
|
38.91
|
39.00
|
6,760,600
|
|
3/27/2024
|
+0.10/+0.26%
|
39.50
|
40.30
|
39.20
|
39.20
|
39.70
|
39.20
|
7,116,400
|
|
3/26/2024
|
+0.20/+0.51%
|
35.40
|
39.40
|
35.40
|
39.10
|
39.01
|
39.10
|
6,597,600
|
|
|
|
|
|
|
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
|
|
|
|
|