|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2024
|
-0.50/-0.83%
|
60.60
|
61.90
|
60.00
|
60.00
|
60.38
|
60.00
|
909,100
|
|
3/18/2024
|
-3.50/-5.47%
|
63.90
|
63.90
|
59.60
|
60.50
|
60.46
|
60.50
|
3,845,900
|
|
3/15/2024
|
+2.50/+4.07%
|
61.40
|
64.00
|
60.50
|
64.00
|
63.15
|
64.00
|
4,852,400
|
|
3/14/2024
|
-1.30/-2.07%
|
63.00
|
63.00
|
61.10
|
61.50
|
61.92
|
61.50
|
2,940,700
|
|
3/13/2024
|
+1.30/+2.11%
|
61.70
|
63.10
|
61.40
|
62.80
|
62.40
|
62.80
|
2,601,700
|
|
3/12/2024
|
+0.60/+0.99%
|
60.90
|
62.80
|
60.80
|
61.50
|
61.78
|
61.50
|
2,015,200
|
|
3/11/2024
|
+1.60/+2.70%
|
60.80
|
62.20
|
60.00
|
60.90
|
61.26
|
60.90
|
2,611,700
|
|
3/8/2024
|
-1.90/-3.10%
|
61.30
|
61.50
|
58.60
|
59.30
|
59.89
|
59.30
|
2,620,400
|
|
3/7/2024
|
-0.30/-0.49%
|
61.50
|
62.90
|
61.00
|
61.20
|
61.82
|
61.20
|
1,425,100
|
|
3/6/2024
|
-0.40/-0.65%
|
61.70
|
61.90
|
60.20
|
61.50
|
61.09
|
61.50
|
1,516,000
|
|
3/5/2024
|
+3.90/+6.72%
|
58.00
|
62.00
|
57.10
|
61.90
|
59.52
|
61.90
|
1,979,900
|
|
3/4/2024
|
0.00 / 0.00%
|
58.30
|
58.50
|
57.50
|
58.00
|
57.90
|
58.00
|
1,221,000
|
|
3/1/2024
|
+1.00/+1.75%
|
57.00
|
59.50
|
56.10
|
58.00
|
58.00
|
58.00
|
1,716,100
|
|
2/29/2024
|
+3.70/+6.94%
|
53.80
|
57.00
|
52.70
|
57.00
|
54.31
|
57.00
|
2,244,000
|
|
2/28/2024
|
+0.30/+0.57%
|
52.90
|
53.40
|
52.40
|
53.30
|
52.90
|
53.30
|
1,271,100
|
|
2/27/2024
|
+0.50/+0.95%
|
52.90
|
54.10
|
52.70
|
53.00
|
53.31
|
53.00
|
1,289,300
|
|
2/26/2024
|
+3.40/+6.92%
|
49.20
|
52.50
|
49.05
|
52.50
|
51.27
|
52.50
|
1,965,900
|
|
2/23/2024
|
-1.90/-3.73%
|
50.90
|
51.50
|
49.00
|
49.10
|
50.19
|
49.10
|
1,934,100
|
|
2/22/2024
|
-0.70/-1.35%
|
51.70
|
52.10
|
51.00
|
51.00
|
51.42
|
51.00
|
700,000
|
|
2/21/2024
|
+0.60/+1.17%
|
51.10
|
52.20
|
50.60
|
51.70
|
51.23
|
51.70
|
1,421,500
|
|
|
|
|
|
|
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
|
|
|
|
|