|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.10/+0.25%
|
40.40
|
41.05
|
40.30
|
40.80
|
40.72
|
40.80
|
4,704,400
|
|
4/25/2024
|
+0.10/+0.25%
|
40.85
|
40.85
|
40.40
|
40.70
|
40.60
|
40.70
|
2,989,100
|
|
4/24/2024
|
+0.40/+1.00%
|
40.35
|
40.90
|
40.25
|
40.60
|
40.61
|
40.60
|
5,041,500
|
|
4/23/2024
|
-1.25/-3.02%
|
41.00
|
41.40
|
40.20
|
40.20
|
40.44
|
40.20
|
8,623,200
|
|
4/22/2024
|
-0.05/-0.12%
|
41.50
|
41.80
|
40.65
|
41.45
|
41.10
|
41.45
|
13,244,300
|
|
4/19/2024
|
-0.30/-0.72%
|
40.95
|
41.50
|
40.30
|
41.50
|
40.88
|
41.50
|
12,526,800
|
|
4/17/2024
|
-0.90/-2.11%
|
43.00
|
43.05
|
41.55
|
41.80
|
42.25
|
41.80
|
10,862,100
|
|
4/16/2024
|
+0.30/+0.71%
|
42.40
|
42.80
|
40.75
|
42.70
|
41.78
|
42.70
|
16,847,800
|
|
4/15/2024
|
-2.10/-4.72%
|
44.50
|
44.50
|
42.20
|
42.40
|
43.38
|
42.40
|
20,416,500
|
|
4/12/2024
|
+0.35/+0.79%
|
44.50
|
44.80
|
44.30
|
44.50
|
44.51
|
44.50
|
16,822,800
|
|
4/11/2024
|
-0.05/-0.11%
|
44.25
|
44.25
|
43.75
|
44.15
|
44.06
|
44.15
|
14,565,300
|
|
4/10/2024
|
+1.00/+2.31%
|
43.55
|
44.65
|
43.45
|
44.20
|
44.24
|
44.20
|
25,949,200
|
|
4/9/2024
|
+0.20/+0.47%
|
43.10
|
43.20
|
42.90
|
43.20
|
43.06
|
43.20
|
10,943,800
|
|
4/8/2024
|
+0.05/+0.12%
|
43.05
|
43.10
|
42.40
|
43.00
|
42.93
|
43.00
|
18,364,700
|
|
4/5/2024
|
-0.05/-0.12%
|
42.70
|
43.10
|
42.40
|
42.95
|
42.84
|
42.95
|
13,464,400
|
|
4/4/2024
|
-0.10/-0.23%
|
42.80
|
43.20
|
42.75
|
43.00
|
43.00
|
43.00
|
9,666,700
|
|
4/3/2024
|
-0.05/-0.12%
|
43.15
|
43.75
|
42.90
|
43.10
|
43.24
|
43.10
|
11,837,400
|
|
4/2/2024
|
+0.25/+0.58%
|
42.70
|
43.15
|
42.20
|
43.15
|
42.63
|
43.15
|
14,353,678
|
|
4/1/2024
|
+0.05/+0.12%
|
42.90
|
43.15
|
42.65
|
42.90
|
42.86
|
42.90
|
7,517,900
|
|
3/29/2024
|
-0.45/-1.04%
|
43.40
|
43.70
|
42.85
|
42.85
|
43.11
|
42.85
|
7,713,400
|
|
|
|
|
|
|
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
|
|
|
|
|