|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-3.10/-5.84%
|
50.60
|
53.80
|
49.50
|
50.00
|
51.36
|
50.00
|
4,702,800
|
|
4/17/2024
|
-3.90/-6.84%
|
58.00
|
58.00
|
53.10
|
53.10
|
55.14
|
53.10
|
1,645,000
|
|
4/16/2024
|
-0.20/-0.35%
|
57.00
|
57.70
|
54.00
|
57.00
|
56.21
|
57.00
|
2,564,800
|
|
4/15/2024
|
-4.30/-6.99%
|
61.00
|
62.30
|
57.20
|
57.20
|
59.63
|
57.20
|
2,692,100
|
|
4/12/2024
|
+1.30/+2.16%
|
61.00
|
61.70
|
59.80
|
61.50
|
60.99
|
61.50
|
1,447,300
|
|
4/11/2024
|
+0.70/+1.18%
|
59.00
|
60.50
|
58.00
|
60.20
|
59.73
|
60.20
|
1,226,600
|
|
4/10/2024
|
0.00 / 0.00%
|
59.60
|
60.20
|
59.30
|
59.50
|
59.73
|
59.50
|
900,100
|
|
4/9/2024
|
+2.50/+4.39%
|
57.30
|
59.50
|
57.00
|
59.50
|
58.41
|
59.50
|
1,431,900
|
|
4/8/2024
|
-1.20/-2.06%
|
58.20
|
59.40
|
56.70
|
57.00
|
57.88
|
57.00
|
2,104,400
|
|
4/5/2024
|
-4.20/-6.73%
|
61.40
|
61.70
|
58.20
|
58.20
|
60.50
|
58.20
|
2,443,500
|
|
4/4/2024
|
-1.50/-2.35%
|
63.10
|
63.90
|
62.20
|
62.40
|
62.74
|
62.40
|
1,528,300
|
|
4/3/2024
|
+0.30/+0.47%
|
64.00
|
65.80
|
63.00
|
63.90
|
64.77
|
63.90
|
3,082,200
|
|
4/2/2024
|
+0.90/+1.44%
|
62.80
|
63.60
|
62.00
|
63.60
|
62.78
|
63.60
|
2,082,600
|
|
4/1/2024
|
+0.50/+0.80%
|
62.20
|
63.10
|
61.40
|
62.70
|
62.12
|
62.70
|
1,366,300
|
|
3/29/2024
|
-1.20/-1.89%
|
63.40
|
63.40
|
62.10
|
62.20
|
62.53
|
62.20
|
1,235,200
|
|
3/28/2024
|
+1.40/+2.26%
|
62.80
|
63.90
|
62.00
|
63.40
|
62.88
|
63.40
|
2,917,800
|
|
3/27/2024
|
-0.10/-0.16%
|
62.90
|
62.90
|
61.60
|
62.00
|
62.03
|
62.00
|
922,800
|
|
3/26/2024
|
+1.10/+1.80%
|
61.00
|
62.50
|
60.50
|
62.10
|
61.86
|
62.10
|
1,280,800
|
|
3/25/2024
|
-0.60/-0.97%
|
61.60
|
62.50
|
60.50
|
61.00
|
61.39
|
61.00
|
1,208,600
|
|
3/22/2024
|
+0.90/+1.48%
|
61.00
|
62.80
|
60.60
|
61.60
|
61.78
|
61.60
|
2,348,000
|
|
|
|
|
|
|
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
|
|
|
|
|