|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.10/-0.22%
|
44.50
|
47.10
|
44.50
|
45.00
|
45.45
|
45.00
|
10,385,000
|
|
4/17/2024
|
-2.70/-5.65%
|
48.40
|
48.40
|
45.10
|
45.10
|
46.75
|
45.10
|
6,981,500
|
|
4/16/2024
|
-0.70/-1.44%
|
48.50
|
48.50
|
46.40
|
47.80
|
47.54
|
47.80
|
9,115,300
|
|
4/15/2024
|
-3.60/-6.91%
|
51.70
|
52.40
|
48.50
|
48.50
|
50.31
|
48.50
|
9,036,500
|
|
4/12/2024
|
+1.10/+2.16%
|
51.70
|
52.20
|
50.90
|
52.10
|
51.59
|
52.10
|
4,884,100
|
|
4/11/2024
|
+0.20/+0.39%
|
49.70
|
51.40
|
49.70
|
51.00
|
50.64
|
51.00
|
4,484,000
|
|
4/10/2024
|
-0.80/-1.55%
|
51.70
|
51.70
|
50.70
|
50.80
|
51.13
|
50.80
|
2,762,700
|
|
4/9/2024
|
+1.90/+3.82%
|
50.00
|
51.60
|
49.95
|
51.60
|
50.78
|
51.60
|
4,962,300
|
|
4/8/2024
|
0.00 / 0.00%
|
49.75
|
50.80
|
49.30
|
49.70
|
50.08
|
49.70
|
7,055,600
|
|
4/5/2024
|
-2.30/-4.42%
|
51.50
|
51.60
|
49.70
|
49.70
|
50.89
|
49.70
|
7,670,800
|
|
4/4/2024
|
-0.10/-0.19%
|
52.00
|
52.80
|
51.70
|
52.00
|
52.20
|
52.00
|
5,630,600
|
|
4/3/2024
|
-1.50/-2.80%
|
53.60
|
54.40
|
52.10
|
52.10
|
53.23
|
52.10
|
8,056,900
|
|
4/2/2024
|
0.00 / 0.00%
|
53.00
|
53.60
|
52.00
|
53.60
|
52.57
|
53.60
|
12,117,500
|
|
4/1/2024
|
-0.20/-0.37%
|
53.40
|
54.40
|
52.60
|
53.60
|
53.20
|
53.60
|
8,169,600
|
|
3/29/2024
|
+0.10/+0.19%
|
53.80
|
54.50
|
53.40
|
53.80
|
53.85
|
53.80
|
3,793,300
|
|
3/28/2024
|
+0.90/+1.70%
|
53.50
|
55.00
|
53.00
|
53.70
|
54.10
|
53.70
|
9,122,800
|
|
3/27/2024
|
-0.40/-0.75%
|
53.50
|
53.50
|
52.40
|
52.80
|
52.76
|
52.80
|
4,591,300
|
|
3/26/2024
|
+1.20/+2.31%
|
52.00
|
53.20
|
51.50
|
53.20
|
52.65
|
53.20
|
4,720,600
|
|
3/25/2024
|
-1.70/-3.17%
|
53.70
|
54.00
|
51.90
|
52.00
|
53.15
|
52.00
|
9,005,100
|
|
3/22/2024
|
-0.30/-0.56%
|
54.00
|
55.00
|
53.40
|
53.70
|
54.04
|
53.70
|
9,094,300
|
|
|
|
|
|
|
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
|
|
|
|
|