|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2025
|
+0.20/+0.25%
|
80.00
|
80.90
|
78.50
|
78.70
|
79.40
|
78.70
|
2,385,000
|
|
5/8/2025
|
+5.10/+6.95%
|
75.20
|
78.50
|
74.20
|
78.50
|
77.06
|
78.50
|
7,226,700
|
|
5/7/2025
|
+2.90/+4.11%
|
70.60
|
74.00
|
70.40
|
73.40
|
72.54
|
73.40
|
15,766,900
|
|
5/6/2025
|
+0.50/+0.71%
|
70.60
|
71.80
|
69.40
|
70.50
|
70.62
|
70.50
|
5,708,100
|
|
5/5/2025
|
+2.00/+2.94%
|
68.90
|
72.40
|
68.00
|
70.00
|
70.21
|
70.00
|
4,406,800
|
|
4/29/2025
|
0.00 / 0.00%
|
67.00
|
68.00
|
63.80
|
68.00
|
66.73
|
68.00
|
16,029,900
|
|
4/28/2025
|
+1.00/+1.49%
|
67.80
|
69.00
|
66.70
|
68.00
|
67.68
|
68.00
|
7,023,300
|
|
4/25/2025
|
+4.30/+6.86%
|
64.40
|
67.00
|
64.00
|
67.00
|
66.00
|
67.00
|
14,949,000
|
|
4/24/2025
|
+4.10/+7.00%
|
58.90
|
62.70
|
58.60
|
62.70
|
60.83
|
62.70
|
8,730,000
|
|
4/23/2025
|
-0.40/-0.68%
|
60.00
|
60.30
|
58.30
|
58.60
|
59.18
|
58.60
|
18,984,200
|
|
4/22/2025
|
-2.50/-4.07%
|
62.00
|
62.70
|
58.00
|
59.00
|
60.39
|
59.00
|
17,678,400
|
|
4/21/2025
|
-4.60/-6.96%
|
64.10
|
67.40
|
61.50
|
61.50
|
63.19
|
61.50
|
15,468,900
|
|
4/18/2025
|
-4.90/-6.90%
|
71.80
|
71.80
|
66.10
|
66.10
|
67.73
|
66.10
|
10,665,700
|
|
4/17/2025
|
+3.10/+4.57%
|
67.70
|
71.00
|
67.20
|
71.00
|
69.09
|
71.00
|
72,938,860
|
|
4/16/2025
|
-2.60/-3.69%
|
70.60
|
72.00
|
67.40
|
67.90
|
70.04
|
67.90
|
14,021,700
|
|
4/15/2025
|
+0.90/+1.29%
|
70.40
|
74.40
|
70.00
|
70.50
|
72.83
|
70.50
|
15,544,700
|
|
4/14/2025
|
+4.50/+6.91%
|
66.50
|
69.60
|
66.00
|
69.60
|
68.39
|
69.60
|
12,227,100
|
|
4/11/2025
|
+4.20/+6.90%
|
59.70
|
65.10
|
59.70
|
65.10
|
63.58
|
65.10
|
13,393,300
|
|
4/10/2025
|
+3.90/+6.84%
|
60.90
|
60.90
|
60.90
|
60.90
|
60.90
|
60.90
|
3,834,700
|
|
4/9/2025
|
+1.90/+3.45%
|
52.10
|
58.40
|
52.10
|
57.00
|
57.03
|
57.00
|
13,002,500
|
|
|
|
|
|
|
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
|
|
|
|
|