|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2025
|
+0.45/+0.93%
|
48.20
|
49.25
|
48.20
|
48.65
|
48.87
|
48.65
|
974,400
|
|
3/17/2025
|
+0.25/+0.52%
|
48.00
|
48.60
|
48.00
|
48.20
|
48.17
|
48.20
|
1,089,900
|
|
3/14/2025
|
-0.85/-1.74%
|
48.20
|
48.80
|
47.70
|
47.95
|
48.26
|
47.95
|
2,577,000
|
|
3/13/2025
|
-2.00/-3.94%
|
50.80
|
51.20
|
48.80
|
48.80
|
49.82
|
48.80
|
3,988,000
|
|
3/12/2025
|
0.00 / 0.00%
|
51.00
|
51.30
|
50.40
|
50.80
|
50.75
|
50.80
|
2,275,600
|
|
3/11/2025
|
-0.60/-1.17%
|
50.80
|
51.30
|
50.40
|
50.80
|
50.73
|
50.80
|
1,900,700
|
|
3/10/2025
|
+0.60/+1.18%
|
50.80
|
51.80
|
50.80
|
51.40
|
51.45
|
51.40
|
1,579,300
|
|
3/7/2025
|
+0.10/+0.20%
|
50.70
|
51.40
|
50.60
|
50.80
|
50.94
|
50.80
|
1,981,400
|
|
3/6/2025
|
-0.30/-0.59%
|
51.20
|
51.70
|
50.00
|
50.70
|
50.75
|
50.70
|
3,492,300
|
|
3/5/2025
|
-1.10/-2.11%
|
52.00
|
52.80
|
51.00
|
51.00
|
51.91
|
51.00
|
2,064,800
|
|
3/4/2025
|
-0.10/-0.19%
|
52.40
|
52.40
|
51.50
|
52.10
|
51.80
|
52.10
|
2,057,600
|
|
3/3/2025
|
-1.00/-1.88%
|
53.10
|
53.10
|
51.50
|
52.20
|
52.09
|
52.20
|
4,080,100
|
|
2/28/2025
|
+0.20/+0.38%
|
52.80
|
53.70
|
52.30
|
53.20
|
53.10
|
53.20
|
2,077,900
|
|
2/27/2025
|
+0.10/+0.19%
|
53.00
|
53.00
|
52.30
|
53.00
|
52.57
|
53.00
|
1,392,900
|
|
2/26/2025
|
-0.10/-0.19%
|
53.20
|
54.40
|
52.90
|
52.90
|
53.50
|
52.90
|
2,729,700
|
|
2/25/2025
|
+0.60/+1.15%
|
52.70
|
53.00
|
52.10
|
53.00
|
52.49
|
53.00
|
1,563,700
|
|
2/24/2025
|
-0.80/-1.50%
|
52.90
|
53.10
|
51.90
|
52.40
|
52.29
|
52.40
|
3,082,900
|
|
2/21/2025
|
-0.50/-0.93%
|
53.60
|
53.90
|
52.80
|
53.20
|
53.19
|
53.20
|
1,576,200
|
|
2/20/2025
|
-0.10/-0.19%
|
54.30
|
54.30
|
53.40
|
53.70
|
53.74
|
53.70
|
1,255,400
|
|
2/19/2025
|
+1.10/+2.09%
|
52.70
|
53.80
|
52.70
|
53.80
|
53.14
|
53.80
|
1,826,600
|
|
|
|
|
|
|
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
|
|
|
|
|