|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2024
|
+0.25/+0.62%
|
40.80
|
40.85
|
40.40
|
40.60
|
40.66
|
40.60
|
6,992,400
|
|
12/20/2024
|
+0.15/+0.37%
|
40.40
|
40.45
|
40.20
|
40.35
|
40.34
|
40.35
|
3,475,300
|
|
12/19/2024
|
-0.70/-1.71%
|
40.60
|
40.75
|
40.20
|
40.20
|
40.46
|
40.20
|
5,724,800
|
|
12/18/2024
|
-0.40/-0.97%
|
41.30
|
41.60
|
40.90
|
40.90
|
41.25
|
40.90
|
3,637,600
|
|
12/17/2024
|
+0.35/+0.85%
|
41.00
|
41.40
|
40.80
|
41.30
|
41.20
|
41.30
|
8,168,600
|
|
12/16/2024
|
+0.30/+0.74%
|
40.65
|
41.15
|
40.55
|
40.95
|
40.89
|
40.95
|
6,202,400
|
|
12/13/2024
|
-0.10/-0.25%
|
40.70
|
40.80
|
40.50
|
40.65
|
40.66
|
40.65
|
3,126,900
|
|
12/12/2024
|
-0.10/-0.24%
|
40.90
|
41.15
|
40.75
|
40.75
|
40.92
|
40.75
|
2,984,800
|
|
12/11/2024
|
-0.10/-0.24%
|
40.95
|
41.35
|
40.80
|
40.85
|
41.01
|
40.85
|
4,020,600
|
|
12/10/2024
|
-0.50/-1.21%
|
41.45
|
41.65
|
40.95
|
40.95
|
41.25
|
40.95
|
4,579,300
|
|
12/9/2024
|
-0.05/-0.12%
|
41.50
|
41.90
|
41.40
|
41.45
|
41.61
|
41.45
|
3,694,100
|
|
12/6/2024
|
+0.10/+0.24%
|
41.60
|
42.00
|
41.20
|
41.50
|
41.67
|
41.50
|
4,870,000
|
|
12/5/2024
|
+1.30/+3.24%
|
40.50
|
41.80
|
40.20
|
41.40
|
41.00
|
41.40
|
4,927,800
|
|
12/4/2024
|
-0.80/-1.96%
|
40.70
|
40.85
|
40.10
|
40.10
|
40.54
|
40.10
|
15,787,400
|
|
12/3/2024
|
+0.15/+0.37%
|
40.80
|
41.30
|
40.50
|
40.90
|
40.89
|
40.90
|
20,465,600
|
|
12/2/2024
|
-0.05/-0.12%
|
41.10
|
41.15
|
40.75
|
40.75
|
40.83
|
40.75
|
8,192,494
|
|
11/29/2024
|
-0.30/-0.73%
|
41.30
|
41.30
|
40.75
|
40.80
|
40.96
|
40.80
|
5,524,400
|
|
11/28/2024
|
-0.80/-1.91%
|
42.25
|
42.35
|
41.10
|
41.10
|
41.53
|
41.10
|
7,114,200
|
|
11/27/2024
|
-0.50/-1.18%
|
42.20
|
42.85
|
41.90
|
41.90
|
42.14
|
41.90
|
3,650,400
|
|
11/26/2024
|
-0.30/-0.70%
|
42.70
|
43.30
|
42.40
|
42.40
|
42.84
|
42.40
|
4,889,500
|
|
|
|
|
|
|
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
|
|
|
|
|