|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-0.50/-0.97%
|
52.20
|
53.00
|
51.10
|
51.20
|
52.09
|
51.20
|
756,500
|
|
4/16/2024
|
-1.10/-2.08%
|
52.80
|
52.80
|
50.10
|
51.70
|
51.31
|
51.70
|
1,143,600
|
|
4/15/2024
|
-3.90/-6.88%
|
56.60
|
56.70
|
52.80
|
52.80
|
54.57
|
52.80
|
1,170,300
|
|
4/12/2024
|
+0.70/+1.25%
|
56.80
|
56.80
|
55.80
|
56.70
|
56.27
|
56.70
|
385,400
|
|
4/11/2024
|
0.00 / 0.00%
|
55.20
|
56.30
|
55.20
|
56.00
|
55.79
|
56.00
|
494,000
|
|
4/10/2024
|
-0.30/-0.53%
|
56.40
|
57.10
|
56.00
|
56.00
|
56.58
|
56.00
|
636,100
|
|
4/9/2024
|
+1.00/+1.81%
|
55.40
|
56.30
|
55.10
|
56.30
|
55.80
|
56.30
|
444,700
|
|
4/8/2024
|
-0.70/-1.25%
|
56.00
|
56.40
|
55.20
|
55.30
|
55.82
|
55.30
|
694,400
|
|
4/5/2024
|
-0.90/-1.58%
|
56.00
|
57.40
|
56.00
|
56.00
|
56.45
|
56.00
|
1,174,800
|
|
4/4/2024
|
-1.10/-1.90%
|
58.00
|
58.10
|
56.90
|
56.90
|
57.34
|
56.90
|
1,251,500
|
|
4/3/2024
|
-0.70/-1.19%
|
59.00
|
59.50
|
58.00
|
58.00
|
58.73
|
58.00
|
1,080,700
|
|
4/2/2024
|
0.00 / 0.00%
|
58.40
|
59.80
|
57.80
|
58.70
|
58.66
|
58.70
|
1,374,000
|
|
4/1/2024
|
+0.30/+0.51%
|
58.40
|
59.40
|
58.20
|
58.70
|
58.74
|
58.70
|
1,114,000
|
|
3/29/2024
|
-1.00/-1.68%
|
59.60
|
60.90
|
58.40
|
58.40
|
59.81
|
58.40
|
1,402,700
|
|
3/28/2024
|
+0.60/+1.02%
|
59.30
|
59.90
|
58.40
|
59.40
|
59.27
|
59.40
|
1,150,500
|
|
3/27/2024
|
-0.10/-0.17%
|
59.00
|
59.60
|
58.10
|
58.80
|
58.79
|
58.80
|
753,200
|
|
3/26/2024
|
+1.70/+2.97%
|
57.50
|
59.50
|
57.00
|
58.90
|
58.51
|
58.90
|
1,138,100
|
|
3/25/2024
|
-1.20/-2.05%
|
58.40
|
58.70
|
56.80
|
57.20
|
57.81
|
57.20
|
1,508,800
|
|
3/22/2024
|
-0.60/-1.02%
|
59.10
|
60.70
|
58.40
|
58.40
|
59.44
|
58.40
|
2,024,100
|
|
3/21/2024
|
+0.60/+1.03%
|
58.80
|
59.20
|
58.00
|
59.00
|
58.74
|
59.00
|
1,309,100
|
|
|
|
|
|
|
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
|
|
|
|
|