|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
-0.30/-0.51%
|
59.50
|
59.80
|
58.80
|
59.00
|
59.25
|
59.00
|
1,416,100
|
|
5/2/2024
|
+0.30/+0.51%
|
60.00
|
61.00
|
59.30
|
59.30
|
59.99
|
59.30
|
1,576,900
|
|
4/26/2024
|
+0.70/+1.20%
|
57.30
|
59.90
|
57.30
|
59.00
|
59.10
|
59.00
|
1,664,700
|
|
4/25/2024
|
-0.40/-0.68%
|
58.70
|
59.50
|
57.80
|
58.30
|
58.53
|
58.30
|
1,457,500
|
|
4/24/2024
|
+3.70/+6.73%
|
56.00
|
58.70
|
56.00
|
58.70
|
57.57
|
58.70
|
2,294,500
|
|
4/23/2024
|
-1.50/-2.65%
|
56.60
|
56.80
|
54.80
|
55.00
|
55.66
|
55.00
|
1,506,500
|
|
4/22/2024
|
+3.00/+5.61%
|
54.60
|
56.50
|
54.30
|
56.50
|
55.62
|
56.50
|
1,816,000
|
|
4/19/2024
|
-2.10/-3.78%
|
54.50
|
57.00
|
52.30
|
53.50
|
54.49
|
53.50
|
3,236,700
|
|
4/17/2024
|
-3.40/-5.76%
|
59.30
|
59.30
|
55.60
|
55.60
|
57.01
|
55.60
|
1,732,000
|
|
4/16/2024
|
-0.20/-0.34%
|
58.50
|
59.00
|
55.90
|
59.00
|
57.62
|
59.00
|
3,346,000
|
|
4/15/2024
|
-4.40/-6.92%
|
63.50
|
63.80
|
59.20
|
59.20
|
61.43
|
59.20
|
2,373,100
|
|
4/12/2024
|
+0.80/+1.27%
|
63.50
|
63.60
|
62.60
|
63.60
|
63.10
|
63.60
|
958,900
|
|
4/11/2024
|
+0.80/+1.29%
|
61.10
|
63.40
|
61.10
|
62.80
|
62.54
|
62.80
|
1,560,700
|
|
4/10/2024
|
-0.50/-0.80%
|
62.90
|
63.40
|
62.00
|
62.00
|
62.68
|
62.00
|
1,040,700
|
|
4/9/2024
|
+1.30/+2.12%
|
61.50
|
63.00
|
61.00
|
62.50
|
62.07
|
62.50
|
1,908,900
|
|
4/8/2024
|
-2.60/-4.08%
|
63.50
|
63.90
|
61.20
|
61.20
|
62.39
|
61.20
|
2,426,700
|
|
4/5/2024
|
-2.00/-3.04%
|
65.00
|
65.30
|
63.80
|
63.80
|
64.47
|
63.80
|
2,661,100
|
|
4/4/2024
|
+0.20/+0.30%
|
65.30
|
66.90
|
65.30
|
65.80
|
66.01
|
65.80
|
2,080,800
|
|
4/3/2024
|
-1.80/-2.67%
|
67.40
|
68.00
|
65.30
|
65.60
|
66.71
|
65.60
|
2,693,100
|
|
4/2/2024
|
+1.70/+2.59%
|
65.70
|
67.80
|
64.90
|
67.40
|
66.41
|
67.40
|
2,616,200
|
|
|
|
|
|
|
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
|
|
|
|
|