|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2024
|
0.00 / 0.00%
|
48.00
|
48.35
|
47.60
|
47.90
|
47.87
|
47.90
|
2,958,600
|
|
5/13/2024
|
+0.15/+0.31%
|
48.05
|
48.55
|
47.55
|
47.90
|
48.02
|
47.90
|
3,939,900
|
|
5/10/2024
|
-0.25/-0.52%
|
48.00
|
48.20
|
47.30
|
47.75
|
47.75
|
47.75
|
4,183,900
|
|
5/9/2024
|
-0.50/-1.03%
|
48.55
|
48.80
|
47.50
|
48.00
|
48.07
|
48.00
|
5,622,500
|
|
5/8/2024
|
+0.50/+1.04%
|
47.40
|
48.95
|
47.40
|
48.50
|
48.17
|
48.50
|
5,317,000
|
|
5/7/2024
|
-0.50/-1.03%
|
48.70
|
48.70
|
47.75
|
48.00
|
48.07
|
48.00
|
4,521,300
|
|
5/6/2024
|
+1.80/+3.85%
|
47.35
|
48.95
|
47.15
|
48.50
|
48.24
|
48.50
|
5,341,600
|
|
5/3/2024
|
+0.35/+0.76%
|
47.00
|
47.60
|
46.60
|
46.70
|
47.11
|
46.70
|
4,295,500
|
|
5/2/2024
|
-0.65/-1.38%
|
47.00
|
47.05
|
45.70
|
46.35
|
46.28
|
46.35
|
4,282,300
|
|
4/26/2024
|
0.00 / 0.00%
|
46.50
|
47.40
|
46.05
|
47.00
|
46.80
|
47.00
|
4,847,400
|
|
4/25/2024
|
-0.50/-1.05%
|
47.40
|
47.50
|
46.80
|
47.00
|
47.01
|
47.00
|
3,723,400
|
|
4/24/2024
|
+1.95/+4.28%
|
46.35
|
47.95
|
46.20
|
47.50
|
47.31
|
47.50
|
8,141,200
|
|
4/23/2024
|
-1.70/-3.60%
|
47.00
|
47.30
|
45.00
|
45.55
|
46.20
|
45.55
|
6,489,800
|
|
4/22/2024
|
+2.25/+5.00%
|
46.50
|
48.00
|
46.00
|
47.25
|
46.87
|
47.25
|
5,626,800
|
|
4/19/2024
|
-0.10/-0.22%
|
44.50
|
47.10
|
44.50
|
45.00
|
45.45
|
45.00
|
10,385,000
|
|
4/17/2024
|
-2.70/-5.65%
|
48.40
|
48.40
|
45.10
|
45.10
|
46.75
|
45.10
|
6,981,500
|
|
4/16/2024
|
-0.70/-1.44%
|
48.50
|
48.50
|
46.40
|
47.80
|
47.54
|
47.80
|
9,115,300
|
|
4/15/2024
|
-3.60/-6.91%
|
51.70
|
52.40
|
48.50
|
48.50
|
50.31
|
48.50
|
9,036,500
|
|
4/12/2024
|
+1.10/+2.16%
|
51.70
|
52.20
|
50.90
|
52.10
|
51.59
|
52.10
|
4,884,100
|
|
4/11/2024
|
+0.20/+0.39%
|
49.70
|
51.40
|
49.70
|
51.00
|
50.64
|
51.00
|
4,484,000
|
|
|
|
|
|
|
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
|
|
|
|
|