|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-2.10/-3.78%
|
54.50
|
57.00
|
52.30
|
53.50
|
54.49
|
53.50
|
3,236,700
|
|
4/17/2024
|
-3.40/-5.76%
|
59.30
|
59.30
|
55.60
|
55.60
|
57.01
|
55.60
|
1,732,000
|
|
4/16/2024
|
-0.20/-0.34%
|
58.50
|
59.00
|
55.90
|
59.00
|
57.62
|
59.00
|
3,346,000
|
|
4/15/2024
|
-4.40/-6.92%
|
63.50
|
63.80
|
59.20
|
59.20
|
61.43
|
59.20
|
2,373,100
|
|
4/12/2024
|
+0.80/+1.27%
|
63.50
|
63.60
|
62.60
|
63.60
|
63.10
|
63.60
|
958,900
|
|
4/11/2024
|
+0.80/+1.29%
|
61.10
|
63.40
|
61.10
|
62.80
|
62.54
|
62.80
|
1,560,700
|
|
4/10/2024
|
-0.50/-0.80%
|
62.90
|
63.40
|
62.00
|
62.00
|
62.68
|
62.00
|
1,040,700
|
|
4/9/2024
|
+1.30/+2.12%
|
61.50
|
63.00
|
61.00
|
62.50
|
62.07
|
62.50
|
1,908,900
|
|
4/8/2024
|
-2.60/-4.08%
|
63.50
|
63.90
|
61.20
|
61.20
|
62.39
|
61.20
|
2,426,700
|
|
4/5/2024
|
-2.00/-3.04%
|
65.00
|
65.30
|
63.80
|
63.80
|
64.47
|
63.80
|
2,661,100
|
|
4/4/2024
|
+0.20/+0.30%
|
65.30
|
66.90
|
65.30
|
65.80
|
66.01
|
65.80
|
2,080,800
|
|
4/3/2024
|
-1.80/-2.67%
|
67.40
|
68.00
|
65.30
|
65.60
|
66.71
|
65.60
|
2,693,100
|
|
4/2/2024
|
+1.70/+2.59%
|
65.70
|
67.80
|
64.90
|
67.40
|
66.41
|
67.40
|
2,616,200
|
|
4/1/2024
|
-0.40/-0.61%
|
66.20
|
67.00
|
65.50
|
65.70
|
66.03
|
65.70
|
1,423,900
|
|
3/29/2024
|
+0.30/+0.46%
|
66.80
|
68.50
|
66.10
|
66.10
|
67.26
|
66.10
|
2,729,000
|
|
3/28/2024
|
+0.20/+0.30%
|
66.60
|
67.40
|
65.80
|
65.80
|
66.44
|
65.80
|
2,226,000
|
|
3/27/2024
|
+0.50/+0.77%
|
65.10
|
66.80
|
65.10
|
65.60
|
65.90
|
65.60
|
1,760,900
|
|
3/26/2024
|
+0.30/+0.46%
|
64.80
|
65.50
|
64.50
|
65.10
|
64.87
|
65.10
|
1,793,000
|
|
3/25/2024
|
-2.20/-3.28%
|
67.10
|
67.60
|
64.60
|
64.80
|
65.81
|
64.80
|
2,164,100
|
|
3/22/2024
|
+0.70/+1.06%
|
66.80
|
68.30
|
65.60
|
67.00
|
66.61
|
67.00
|
2,722,500
|
|
|
|
|
|
|
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
|
|
|
|
|