|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2024
|
+0.10/+0.20%
|
50.40
|
50.70
|
49.80
|
50.20
|
50.29
|
50.20
|
850,800
|
|
12/23/2024
|
+0.80/+1.62%
|
49.50
|
50.10
|
49.00
|
50.10
|
49.57
|
50.10
|
2,153,800
|
|
12/20/2024
|
+0.80/+1.65%
|
48.50
|
49.85
|
48.40
|
49.30
|
49.34
|
49.30
|
2,328,500
|
|
12/19/2024
|
-0.85/-1.72%
|
48.80
|
49.45
|
47.20
|
48.50
|
48.37
|
48.50
|
4,122,400
|
|
12/18/2024
|
-0.20/-0.40%
|
49.80
|
49.85
|
49.00
|
49.35
|
49.29
|
49.35
|
1,521,600
|
|
12/17/2024
|
+0.10/+0.20%
|
49.60
|
49.85
|
49.00
|
49.55
|
49.46
|
49.55
|
1,009,100
|
|
12/16/2024
|
+0.05/+0.10%
|
49.25
|
50.20
|
49.25
|
49.45
|
49.66
|
49.45
|
1,216,800
|
|
12/13/2024
|
-0.50/-1.00%
|
49.85
|
49.85
|
49.25
|
49.40
|
49.43
|
49.40
|
1,285,300
|
|
12/12/2024
|
-0.80/-1.58%
|
50.70
|
50.90
|
49.45
|
49.90
|
49.99
|
49.90
|
1,782,900
|
|
12/11/2024
|
+1.10/+2.22%
|
49.65
|
51.30
|
49.35
|
50.70
|
50.53
|
50.70
|
3,126,600
|
|
12/10/2024
|
-0.05/-0.10%
|
49.40
|
50.30
|
49.10
|
49.60
|
49.44
|
49.60
|
1,913,500
|
|
12/9/2024
|
-0.15/-0.30%
|
50.00
|
50.10
|
49.00
|
49.65
|
49.41
|
49.65
|
2,039,700
|
|
12/6/2024
|
-0.20/-0.40%
|
50.00
|
51.30
|
49.80
|
49.80
|
50.37
|
49.80
|
3,069,300
|
|
12/5/2024
|
0.00 / 0.00%
|
50.00
|
50.30
|
49.10
|
50.00
|
49.65
|
50.00
|
2,759,700
|
|
12/4/2024
|
+2.15/+4.49%
|
47.70
|
50.00
|
47.20
|
50.00
|
48.66
|
50.00
|
6,773,415
|
|
12/3/2024
|
-0.45/-0.93%
|
47.95
|
49.00
|
47.60
|
47.85
|
48.13
|
47.85
|
1,730,600
|
|
12/2/2024
|
+0.25/+0.52%
|
48.10
|
49.20
|
47.60
|
48.30
|
48.41
|
48.30
|
4,531,806
|
|
11/29/2024
|
+0.40/+0.84%
|
47.60
|
48.25
|
47.20
|
48.05
|
47.83
|
48.05
|
1,955,400
|
|
11/28/2024
|
+0.10/+0.21%
|
47.70
|
47.70
|
47.00
|
47.65
|
47.28
|
47.65
|
3,405,400
|
|
11/27/2024
|
+0.05/+0.11%
|
47.50
|
48.35
|
46.80
|
47.55
|
47.75
|
47.55
|
1,918,600
|
|
|
|
|
|
|
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
|
|
|
|
|