|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+1.80/+2.34%
|
77.60
|
81.00
|
76.80
|
78.80
|
78.71
|
78.80
|
2,432,300
|
|
5/2/2024
|
+0.40/+0.52%
|
77.00
|
77.10
|
74.80
|
77.00
|
75.91
|
77.00
|
1,439,300
|
|
4/26/2024
|
+1.20/+1.59%
|
74.90
|
77.30
|
74.00
|
76.60
|
76.03
|
76.60
|
1,535,000
|
|
4/25/2024
|
+1.50/+2.03%
|
75.40
|
77.90
|
74.50
|
75.40
|
76.00
|
75.40
|
1,792,500
|
|
4/24/2024
|
+4.80/+6.95%
|
70.50
|
73.90
|
70.50
|
73.90
|
72.98
|
73.90
|
1,730,600
|
|
4/23/2024
|
-1.80/-2.54%
|
70.50
|
70.80
|
69.00
|
69.10
|
69.65
|
69.10
|
977,000
|
|
4/22/2024
|
+1.60/+2.31%
|
71.00
|
72.00
|
69.50
|
70.90
|
70.64
|
70.90
|
1,198,100
|
|
4/19/2024
|
+1.10/+1.61%
|
65.00
|
70.40
|
65.00
|
69.30
|
68.21
|
69.30
|
1,835,500
|
|
4/17/2024
|
-4.30/-5.93%
|
71.80
|
72.00
|
68.20
|
68.20
|
69.22
|
68.20
|
1,934,700
|
|
4/16/2024
|
+0.80/+1.12%
|
71.20
|
72.50
|
67.30
|
72.50
|
69.33
|
72.50
|
2,305,900
|
|
4/15/2024
|
-5.30/-6.88%
|
76.50
|
76.50
|
71.70
|
71.70
|
73.63
|
71.70
|
2,129,300
|
|
4/12/2024
|
-0.50/-0.65%
|
78.00
|
78.30
|
76.30
|
77.00
|
76.99
|
77.00
|
911,200
|
|
4/11/2024
|
+1.50/+1.97%
|
74.40
|
77.50
|
74.00
|
77.50
|
75.71
|
77.50
|
1,253,000
|
|
4/10/2024
|
-1.40/-1.81%
|
77.80
|
79.20
|
76.00
|
76.00
|
77.28
|
76.00
|
750,500
|
|
4/9/2024
|
+3.60/+4.88%
|
73.10
|
77.50
|
71.00
|
77.40
|
74.59
|
77.40
|
2,460,700
|
|
4/8/2024
|
-5.50/-6.94%
|
78.90
|
79.30
|
73.80
|
73.80
|
75.99
|
73.80
|
3,129,900
|
|
4/5/2024
|
-5.80/-6.82%
|
84.00
|
85.10
|
79.30
|
79.30
|
82.78
|
79.30
|
1,938,800
|
|
4/4/2024
|
-3.40/-3.84%
|
88.50
|
89.20
|
83.90
|
85.10
|
85.53
|
85.10
|
3,429,600
|
|
4/3/2024
|
-1.00/-1.12%
|
89.50
|
92.00
|
88.50
|
88.50
|
90.26
|
88.50
|
1,751,600
|
|
4/2/2024
|
-2.50/-2.72%
|
91.00
|
91.50
|
89.40
|
89.50
|
90.19
|
89.50
|
1,377,700
|
|
|
|
|
|
|
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
|
|
|
|
|