|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+4.30/+6.79%
|
63.30
|
68.00
|
62.00
|
67.60
|
65.90
|
67.60
|
1,884,100
|
|
4/25/2024
|
+3.10/+5.15%
|
63.90
|
65.00
|
61.40
|
63.30
|
63.30
|
63.30
|
2,150,200
|
|
4/24/2024
|
+5.80/+10.43%
|
57.00
|
62.00
|
57.00
|
61.40
|
60.20
|
61.40
|
1,301,500
|
|
4/23/2024
|
+4.90/+9.26%
|
54.80
|
57.90
|
53.50
|
57.80
|
55.60
|
57.80
|
2,358,900
|
|
4/22/2024
|
+1.40/+2.69%
|
52.20
|
53.90
|
52.20
|
53.40
|
52.90
|
53.40
|
1,144,300
|
|
4/19/2024
|
+0.50/+0.97%
|
51.80
|
53.10
|
50.30
|
52.20
|
52.00
|
52.20
|
1,526,800
|
|
4/17/2024
|
+1.30/+2.57%
|
51.60
|
53.90
|
50.80
|
51.80
|
51.70
|
51.80
|
1,142,000
|
|
4/16/2024
|
+1.00/+1.96%
|
50.00
|
52.20
|
49.10
|
52.00
|
50.50
|
52.00
|
1,999,000
|
|
4/15/2024
|
-3.30/-6.24%
|
52.90
|
54.00
|
48.30
|
49.60
|
51.00
|
49.60
|
2,507,800
|
|
4/12/2024
|
+2.30/+4.54%
|
51.50
|
53.70
|
51.10
|
53.00
|
52.90
|
53.00
|
1,166,700
|
|
4/11/2024
|
+1.70/+3.37%
|
48.80
|
52.30
|
48.00
|
52.20
|
50.70
|
52.20
|
1,717,100
|
|
4/10/2024
|
+0.90/+1.86%
|
48.50
|
53.00
|
48.50
|
49.30
|
50.50
|
49.30
|
1,885,400
|
|
4/9/2024
|
-2.00/-3.92%
|
48.50
|
50.90
|
46.50
|
49.00
|
48.40
|
49.00
|
2,277,700
|
|
4/8/2024
|
-6.40/-11.66%
|
54.00
|
54.50
|
48.30
|
48.50
|
51.00
|
48.50
|
3,137,800
|
|
4/5/2024
|
-0.60/-1.08%
|
54.40
|
59.50
|
51.10
|
54.80
|
54.90
|
54.80
|
2,443,700
|
|
4/4/2024
|
+1.50/+2.84%
|
53.40
|
60.00
|
53.00
|
54.40
|
55.40
|
54.40
|
3,081,500
|
|
4/3/2024
|
+6.90/+14.84%
|
49.10
|
53.40
|
49.10
|
53.40
|
52.90
|
53.40
|
2,233,200
|
|
4/2/2024
|
+4.70/+10.59%
|
44.00
|
49.50
|
43.00
|
49.10
|
46.50
|
49.10
|
3,169,400
|
|
4/1/2024
|
+1.80/+4.17%
|
43.60
|
45.80
|
43.50
|
45.00
|
44.40
|
45.00
|
2,121,600
|
|
3/29/2024
|
+2.40/+5.74%
|
41.90
|
44.50
|
41.70
|
44.20
|
43.20
|
44.20
|
2,851,900
|
|
|
|
|
|
|
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
|
|
|
|
|