|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+1.10/+2.04%
|
53.50
|
55.00
|
53.00
|
54.90
|
54.42
|
54.90
|
12,531,700
|
|
4/25/2024
|
+1.50/+2.87%
|
52.10
|
53.80
|
51.40
|
53.80
|
52.99
|
53.80
|
19,836,400
|
|
4/24/2024
|
+2.50/+5.02%
|
50.20
|
52.30
|
49.85
|
52.30
|
51.64
|
52.30
|
12,469,200
|
|
4/23/2024
|
+1.20/+2.47%
|
49.10
|
50.30
|
48.65
|
49.80
|
49.64
|
49.80
|
18,482,000
|
|
4/22/2024
|
+0.40/+0.83%
|
49.20
|
49.40
|
48.15
|
48.60
|
48.50
|
48.60
|
13,265,100
|
|
4/19/2024
|
-1.20/-2.43%
|
49.25
|
49.30
|
48.05
|
48.20
|
48.46
|
48.20
|
9,643,100
|
|
4/17/2024
|
-0.50/-1.00%
|
50.40
|
50.40
|
48.95
|
49.40
|
49.46
|
49.40
|
7,506,200
|
|
4/16/2024
|
0.00 / 0.00%
|
49.50
|
50.00
|
48.70
|
49.90
|
49.28
|
49.90
|
13,988,300
|
|
4/15/2024
|
-2.10/-4.04%
|
51.70
|
52.00
|
49.50
|
49.90
|
50.65
|
49.90
|
17,235,200
|
|
4/12/2024
|
-0.30/-0.57%
|
52.30
|
52.60
|
51.60
|
52.00
|
51.99
|
52.00
|
7,115,600
|
|
4/11/2024
|
+0.30/+0.58%
|
51.20
|
52.80
|
51.20
|
52.30
|
52.11
|
52.30
|
7,294,500
|
|
4/10/2024
|
-0.80/-1.52%
|
52.90
|
53.20
|
51.70
|
52.00
|
52.28
|
52.00
|
10,353,100
|
|
4/9/2024
|
+2.80/+5.60%
|
50.00
|
53.10
|
49.80
|
52.80
|
51.94
|
52.80
|
21,005,300
|
|
4/8/2024
|
-1.00/-1.96%
|
51.00
|
51.00
|
49.80
|
50.00
|
50.11
|
50.00
|
6,326,000
|
|
4/5/2024
|
+0.30/+0.59%
|
50.00
|
51.50
|
49.45
|
51.00
|
50.62
|
51.00
|
9,422,712
|
|
4/4/2024
|
+0.50/+1.00%
|
50.00
|
50.70
|
49.00
|
50.70
|
49.83
|
50.70
|
13,451,500
|
|
4/3/2024
|
-1.40/-2.71%
|
51.00
|
51.20
|
49.90
|
50.20
|
50.34
|
50.20
|
16,982,300
|
|
4/2/2024
|
+0.20/+0.39%
|
51.00
|
51.60
|
49.95
|
51.60
|
50.71
|
51.60
|
13,183,500
|
|
4/1/2024
|
+0.30/+0.59%
|
50.80
|
52.60
|
50.70
|
51.40
|
51.83
|
51.40
|
15,838,100
|
|
3/29/2024
|
+0.10/+0.20%
|
51.00
|
52.00
|
50.80
|
51.10
|
51.49
|
51.10
|
13,970,500
|
|
|
|
|
|
|
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
|
|
|
|
|