|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2024
|
-0.50/-0.78%
|
64.20
|
64.30
|
63.20
|
63.50
|
63.72
|
63.50
|
2,139,400
|
|
4/22/2024
|
-0.20/-0.31%
|
64.70
|
65.30
|
64.00
|
64.00
|
64.55
|
64.00
|
2,035,200
|
|
4/19/2024
|
0.00 / 0.00%
|
64.20
|
64.40
|
63.30
|
64.20
|
63.90
|
64.20
|
4,677,100
|
|
4/17/2024
|
+0.20/+0.31%
|
64.40
|
64.90
|
64.20
|
64.20
|
64.61
|
64.20
|
5,144,500
|
|
4/16/2024
|
-0.90/-1.39%
|
64.90
|
65.00
|
63.00
|
64.00
|
64.10
|
64.00
|
7,128,700
|
|
4/15/2024
|
-1.80/-2.70%
|
66.70
|
66.70
|
64.90
|
64.90
|
66.05
|
64.90
|
5,776,100
|
|
4/12/2024
|
+0.10/+0.15%
|
66.80
|
67.10
|
66.60
|
66.70
|
66.81
|
66.70
|
2,509,200
|
|
4/11/2024
|
-0.20/-0.30%
|
66.70
|
66.90
|
66.50
|
66.60
|
66.66
|
66.60
|
2,947,700
|
|
4/10/2024
|
-0.20/-0.30%
|
67.10
|
67.30
|
66.80
|
66.80
|
67.00
|
66.80
|
4,464,100
|
|
4/9/2024
|
0.00 / 0.00%
|
67.10
|
67.30
|
66.80
|
67.00
|
67.01
|
67.00
|
2,516,000
|
|
4/8/2024
|
-0.90/-1.33%
|
68.00
|
68.00
|
66.90
|
67.00
|
67.21
|
67.00
|
3,716,000
|
|
4/5/2024
|
-0.30/-0.44%
|
68.20
|
68.20
|
67.70
|
67.90
|
67.98
|
67.90
|
4,233,800
|
|
4/4/2024
|
+1.50/+2.25%
|
66.70
|
68.40
|
66.70
|
68.20
|
67.93
|
68.20
|
8,598,100
|
|
4/3/2024
|
-0.60/-0.89%
|
67.30
|
67.30
|
66.70
|
66.70
|
66.93
|
66.70
|
5,046,100
|
|
4/2/2024
|
+0.30/+0.45%
|
67.00
|
67.40
|
66.70
|
67.30
|
67.01
|
67.30
|
4,322,900
|
|
4/1/2024
|
-0.60/-0.89%
|
67.60
|
67.70
|
67.00
|
67.00
|
67.24
|
67.00
|
5,013,000
|
|
3/29/2024
|
-0.10/-0.15%
|
68.40
|
68.40
|
67.50
|
67.60
|
67.69
|
67.60
|
3,694,900
|
|
3/28/2024
|
0.00 / 0.00%
|
67.70
|
68.40
|
67.60
|
67.70
|
67.89
|
67.70
|
4,492,200
|
|
3/27/2024
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.50
|
67.70
|
67.66
|
67.70
|
2,812,100
|
|
3/26/2024
|
+0.40/+0.59%
|
67.40
|
67.90
|
67.30
|
67.70
|
67.54
|
67.70
|
2,524,500
|
|
|
|
|
|
|
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
|
|
|
|
|