|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+1.30/+2.31%
|
56.50
|
57.50
|
56.50
|
57.50
|
57.19
|
57.50
|
949,200
|
|
4/26/2024
|
+1.00/+1.81%
|
55.20
|
56.40
|
54.50
|
56.20
|
55.98
|
56.20
|
1,375,300
|
|
4/25/2024
|
+0.80/+1.47%
|
54.40
|
55.40
|
53.80
|
55.20
|
54.90
|
55.20
|
1,430,400
|
|
4/24/2024
|
+1.50/+2.84%
|
52.60
|
54.80
|
52.60
|
54.40
|
54.04
|
54.40
|
1,652,200
|
|
4/23/2024
|
-0.40/-0.75%
|
53.00
|
53.60
|
50.30
|
52.90
|
52.36
|
52.90
|
1,391,900
|
|
4/22/2024
|
+1.50/+2.90%
|
53.90
|
53.90
|
51.80
|
53.30
|
52.76
|
53.30
|
1,338,100
|
|
4/19/2024
|
-2.70/-4.95%
|
54.50
|
54.80
|
51.80
|
51.80
|
52.58
|
51.80
|
3,370,700
|
|
4/17/2024
|
0.00 / 0.00%
|
54.50
|
55.50
|
54.20
|
54.50
|
54.75
|
54.50
|
1,906,800
|
|
4/16/2024
|
-0.70/-1.27%
|
55.20
|
55.40
|
53.50
|
54.50
|
54.38
|
54.50
|
2,639,800
|
|
4/15/2024
|
-3.20/-5.48%
|
58.00
|
58.40
|
55.10
|
55.20
|
56.68
|
55.20
|
2,232,300
|
|
4/12/2024
|
+0.90/+1.57%
|
57.20
|
58.50
|
57.20
|
58.40
|
57.88
|
58.40
|
1,500,500
|
|
4/11/2024
|
0.00 / 0.00%
|
56.80
|
57.60
|
56.50
|
57.50
|
57.11
|
57.50
|
1,213,700
|
|
4/10/2024
|
-0.60/-1.03%
|
59.00
|
59.00
|
57.50
|
57.50
|
58.01
|
57.50
|
1,081,000
|
|
4/9/2024
|
+0.20/+0.35%
|
57.90
|
58.40
|
57.50
|
58.10
|
57.93
|
58.10
|
1,191,700
|
|
4/8/2024
|
-0.10/-0.17%
|
57.70
|
58.00
|
57.20
|
57.90
|
57.66
|
57.90
|
4,087,300
|
|
4/5/2024
|
0.00 / 0.00%
|
57.50
|
58.80
|
53.50
|
58.00
|
58.08
|
58.00
|
1,856,900
|
|
4/4/2024
|
-0.60/-1.02%
|
58.60
|
58.60
|
57.80
|
58.00
|
58.12
|
58.00
|
2,057,700
|
|
4/3/2024
|
-1.40/-2.33%
|
60.60
|
60.60
|
58.60
|
58.60
|
59.50
|
58.60
|
1,936,900
|
|
4/2/2024
|
+1.50/+2.56%
|
58.50
|
60.00
|
58.00
|
60.00
|
59.06
|
60.00
|
2,089,400
|
|
4/1/2024
|
-0.50/-0.85%
|
59.00
|
59.30
|
58.20
|
58.50
|
58.66
|
58.50
|
919,000
|
|
|
|
|
|
|
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
|
|
|
|
|