|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.90/-1.32%
|
67.50
|
68.30
|
67.10
|
67.20
|
67.63
|
67.20
|
5,034,000
|
|
4/25/2024
|
+1.20/+1.79%
|
67.20
|
68.50
|
66.20
|
68.10
|
67.93
|
68.10
|
6,074,900
|
|
4/24/2024
|
+2.20/+3.40%
|
65.50
|
67.50
|
65.20
|
66.90
|
66.58
|
66.90
|
3,276,700
|
|
4/23/2024
|
-2.20/-3.29%
|
67.70
|
67.70
|
64.50
|
64.70
|
66.25
|
64.70
|
5,067,400
|
|
4/22/2024
|
+0.40/+0.60%
|
67.30
|
67.50
|
66.70
|
66.90
|
67.08
|
66.90
|
2,931,700
|
|
4/19/2024
|
-0.30/-0.45%
|
66.00
|
67.90
|
65.90
|
66.50
|
66.85
|
66.50
|
4,807,700
|
|
4/17/2024
|
+0.70/+1.06%
|
66.40
|
68.90
|
65.50
|
66.80
|
67.28
|
66.80
|
7,516,500
|
|
4/16/2024
|
-0.80/-1.20%
|
66.90
|
67.40
|
64.60
|
66.10
|
65.93
|
66.10
|
8,583,900
|
|
4/15/2024
|
-5.00/-6.95%
|
71.90
|
71.90
|
66.90
|
66.90
|
69.08
|
66.90
|
11,275,300
|
|
4/12/2024
|
+0.10/+0.14%
|
71.80
|
72.60
|
71.70
|
71.90
|
71.90
|
71.90
|
3,572,900
|
|
4/11/2024
|
-0.70/-0.97%
|
71.90
|
72.20
|
71.50
|
71.80
|
71.87
|
71.80
|
3,576,900
|
|
4/10/2024
|
-1.00/-1.36%
|
73.50
|
73.90
|
72.50
|
72.50
|
73.01
|
72.50
|
3,240,600
|
|
4/9/2024
|
+1.60/+2.23%
|
72.40
|
73.50
|
72.20
|
73.50
|
72.93
|
73.50
|
4,344,200
|
|
4/8/2024
|
0.00 / 0.00%
|
72.10
|
72.80
|
71.70
|
71.90
|
72.24
|
71.90
|
6,976,400
|
|
4/5/2024
|
-1.50/-2.04%
|
72.80
|
73.20
|
71.90
|
71.90
|
72.55
|
71.90
|
5,609,400
|
|
4/4/2024
|
0.00 / 0.00%
|
73.10
|
74.50
|
73.00
|
73.40
|
73.43
|
73.40
|
3,911,100
|
|
4/3/2024
|
-1.10/-1.48%
|
74.50
|
75.40
|
73.20
|
73.40
|
74.07
|
73.40
|
5,146,800
|
|
4/2/2024
|
+1.10/+1.50%
|
73.40
|
75.00
|
73.30
|
74.50
|
74.24
|
74.50
|
5,338,600
|
|
4/1/2024
|
-0.80/-1.08%
|
74.40
|
74.90
|
72.60
|
73.40
|
73.60
|
73.40
|
7,701,100
|
|
3/29/2024
|
-1.80/-2.37%
|
76.50
|
76.50
|
74.20
|
74.20
|
74.72
|
74.20
|
20,708,900
|
|
|
|
|
|
|
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
|
|
|
|
|