|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2024
|
-0.25/-0.54%
|
46.20
|
46.30
|
45.60
|
45.85
|
45.88
|
45.85
|
965,100
|
|
3/18/2024
|
+1.70/+3.83%
|
44.85
|
46.20
|
43.90
|
46.10
|
45.11
|
46.10
|
15,984,700
|
|
3/15/2024
|
-1.55/-3.37%
|
45.90
|
46.00
|
44.40
|
44.40
|
45.01
|
44.40
|
4,928,400
|
|
3/14/2024
|
+0.95/+2.11%
|
45.20
|
46.85
|
45.00
|
45.95
|
46.00
|
45.95
|
6,021,400
|
|
3/13/2024
|
+0.85/+1.93%
|
44.25
|
45.00
|
44.10
|
45.00
|
44.42
|
45.00
|
3,687,300
|
|
3/12/2024
|
-0.20/-0.45%
|
44.35
|
44.60
|
44.05
|
44.15
|
44.36
|
44.15
|
2,836,600
|
|
3/11/2024
|
-0.45/-1.00%
|
44.90
|
45.25
|
44.35
|
44.35
|
44.94
|
44.35
|
5,966,600
|
|
3/8/2024
|
-0.80/-1.75%
|
46.00
|
46.00
|
44.80
|
44.80
|
45.25
|
44.80
|
3,896,700
|
|
3/7/2024
|
+0.30/+0.66%
|
45.60
|
45.85
|
45.35
|
45.60
|
45.60
|
45.60
|
2,601,500
|
|
3/6/2024
|
0.00 / 0.00%
|
45.30
|
46.85
|
45.20
|
45.30
|
45.83
|
45.30
|
12,368,500
|
|
3/5/2024
|
+0.05/+0.11%
|
45.20
|
45.50
|
45.00
|
45.30
|
45.18
|
45.30
|
11,905,800
|
|
3/4/2024
|
0.00 / 0.00%
|
45.30
|
45.75
|
45.15
|
45.25
|
45.41
|
45.25
|
3,833,900
|
|
3/1/2024
|
+0.25/+0.56%
|
45.00
|
45.60
|
44.85
|
45.25
|
45.17
|
45.25
|
3,002,700
|
|
2/29/2024
|
-0.60/-1.32%
|
46.00
|
46.15
|
45.00
|
45.00
|
45.43
|
45.00
|
5,625,800
|
|
2/28/2024
|
+0.45/+1.00%
|
45.90
|
46.40
|
45.25
|
45.60
|
45.79
|
45.60
|
3,389,700
|
|
2/27/2024
|
+0.55/+1.23%
|
44.80
|
45.65
|
44.35
|
45.15
|
44.79
|
45.15
|
4,462,500
|
|
2/26/2024
|
-0.60/-1.33%
|
45.35
|
45.75
|
44.30
|
44.60
|
44.88
|
44.60
|
5,204,400
|
|
2/23/2024
|
-2.40/-5.04%
|
47.95
|
47.95
|
45.20
|
45.20
|
46.46
|
45.20
|
16,212,200
|
|
2/22/2024
|
+0.35/+0.74%
|
47.25
|
47.70
|
47.00
|
47.60
|
47.43
|
47.60
|
4,175,500
|
|
2/21/2024
|
-1.25/-2.58%
|
48.55
|
48.55
|
47.10
|
47.25
|
47.59
|
47.25
|
10,914,000
|
|
|
|
|
|
|
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
|
|
|
|
|