|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2025
|
-3.40/-5.54%
|
57.20
|
58.70
|
57.20
|
58.00
|
57.52
|
58.00
|
14,346,500
|
|
4/3/2025
|
-4.60/-6.97%
|
63.00
|
63.90
|
61.40
|
61.40
|
61.86
|
61.40
|
10,609,500
|
|
4/2/2025
|
-0.20/-0.30%
|
66.70
|
67.00
|
66.00
|
66.00
|
66.35
|
66.00
|
3,637,800
|
|
4/1/2025
|
-0.60/-0.90%
|
67.80
|
67.80
|
65.60
|
66.20
|
66.29
|
66.20
|
6,498,900
|
|
3/31/2025
|
-1.70/-2.48%
|
68.50
|
69.70
|
66.80
|
66.80
|
67.92
|
66.80
|
7,006,700
|
|
3/28/2025
|
-0.90/-1.30%
|
69.40
|
69.60
|
68.30
|
68.50
|
68.90
|
68.50
|
20,169,000
|
|
3/27/2025
|
+1.10/+1.61%
|
68.60
|
70.70
|
68.50
|
69.40
|
69.88
|
69.40
|
7,235,300
|
|
3/26/2025
|
-0.20/-0.29%
|
68.60
|
69.60
|
68.30
|
68.30
|
68.90
|
68.30
|
4,489,800
|
|
3/25/2025
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.10
|
68.50
|
68.50
|
68.50
|
4,164,600
|
|
3/24/2025
|
+0.60/+0.88%
|
67.80
|
68.80
|
67.80
|
68.50
|
68.29
|
68.50
|
2,426,900
|
|
3/21/2025
|
-0.50/-0.73%
|
68.60
|
68.60
|
67.50
|
67.90
|
68.00
|
67.90
|
3,804,100
|
|
3/20/2025
|
-0.10/-0.15%
|
68.50
|
69.10
|
68.20
|
68.40
|
68.59
|
68.40
|
3,437,000
|
|
3/19/2025
|
-1.10/-1.58%
|
69.50
|
69.60
|
68.50
|
68.50
|
68.95
|
68.50
|
15,645,000
|
|
3/18/2025
|
-0.90/-1.28%
|
70.70
|
71.30
|
69.60
|
69.60
|
70.30
|
69.60
|
6,275,258
|
|
3/17/2025
|
-0.60/-0.84%
|
71.40
|
71.40
|
70.30
|
70.50
|
70.63
|
70.50
|
4,528,900
|
|
3/14/2025
|
+0.70/+0.99%
|
70.50
|
71.90
|
70.40
|
71.10
|
71.32
|
71.10
|
7,301,100
|
|
3/13/2025
|
+1.70/+2.47%
|
68.70
|
71.20
|
68.70
|
70.40
|
70.37
|
70.40
|
12,565,600
|
|
3/12/2025
|
-0.20/-0.29%
|
68.90
|
69.70
|
68.70
|
68.70
|
69.20
|
68.70
|
6,535,800
|
|
3/11/2025
|
0.00 / 0.00%
|
68.20
|
68.90
|
68.10
|
68.90
|
68.50
|
68.90
|
5,525,500
|
|
3/10/2025
|
-0.10/-0.14%
|
69.00
|
69.90
|
68.70
|
68.90
|
69.09
|
68.90
|
5,261,800
|
|
|
|
|
|
|
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
|
|
|
|
|