|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
+1.45/+3.37%
|
43.30
|
44.95
|
43.10
|
44.50
|
44.12
|
44.50
|
2,175,900
|
|
3/28/2024
|
-0.20/-0.46%
|
43.50
|
43.50
|
42.90
|
43.05
|
43.12
|
43.05
|
1,114,200
|
|
3/27/2024
|
-0.10/-0.23%
|
43.60
|
43.60
|
43.05
|
43.25
|
43.22
|
43.25
|
848,000
|
|
3/26/2024
|
+0.80/+1.88%
|
42.55
|
43.45
|
42.55
|
43.35
|
43.02
|
43.35
|
867,500
|
|
3/25/2024
|
-0.75/-1.73%
|
43.30
|
43.45
|
42.20
|
42.55
|
42.86
|
42.55
|
2,000,400
|
|
3/22/2024
|
-0.20/-0.46%
|
43.35
|
43.90
|
43.15
|
43.30
|
43.38
|
43.30
|
1,753,500
|
|
3/21/2024
|
+0.35/+0.81%
|
43.60
|
43.60
|
43.05
|
43.50
|
43.27
|
43.50
|
1,366,700
|
|
3/20/2024
|
+0.70/+1.65%
|
42.40
|
43.50
|
42.05
|
43.15
|
42.72
|
43.15
|
1,098,300
|
|
3/19/2024
|
+0.25/+0.59%
|
42.50
|
42.70
|
41.85
|
42.45
|
42.19
|
42.45
|
1,408,600
|
|
3/18/2024
|
-2.80/-6.22%
|
44.95
|
44.95
|
41.85
|
42.20
|
42.68
|
42.20
|
3,894,200
|
|
3/15/2024
|
0.00 / 0.00%
|
44.80
|
45.00
|
44.05
|
45.00
|
44.42
|
45.00
|
2,592,000
|
|
3/14/2024
|
-0.30/-0.66%
|
45.40
|
46.50
|
44.45
|
45.00
|
45.37
|
45.00
|
2,242,700
|
|
3/13/2024
|
+0.40/+0.89%
|
46.00
|
46.00
|
45.10
|
45.30
|
45.36
|
45.30
|
1,434,200
|
|
3/12/2024
|
+1.70/+3.94%
|
43.60
|
45.50
|
43.10
|
44.90
|
44.57
|
44.90
|
3,833,100
|
|
3/11/2024
|
+0.10/+0.23%
|
43.60
|
44.40
|
42.75
|
43.20
|
43.55
|
43.20
|
1,591,800
|
|
3/8/2024
|
+0.35/+0.82%
|
42.95
|
44.65
|
42.70
|
43.10
|
43.56
|
43.10
|
3,315,000
|
|
3/7/2024
|
-0.15/-0.35%
|
42.80
|
43.30
|
42.50
|
42.75
|
42.78
|
42.75
|
1,304,100
|
|
3/6/2024
|
-0.80/-1.83%
|
43.85
|
43.85
|
42.70
|
42.90
|
43.05
|
42.90
|
1,472,200
|
|
3/5/2024
|
0.00 / 0.00%
|
43.75
|
44.00
|
43.10
|
43.70
|
43.43
|
43.70
|
1,622,400
|
|
3/4/2024
|
+0.15/+0.34%
|
43.60
|
44.10
|
43.50
|
43.70
|
43.82
|
43.70
|
1,812,700
|
|
|
|
|
|
|
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
|
|
|
|
|