Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
49.42
-0.97
(-1.92%)
At close: February 21 at 4:00:00 PM EST
50.78
+1.36
+(2.75%)
After hours: February 21 at 7:57:50 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 50.26 | 50.29 | 49.34 | 49.42 | 49.42 | 15,200 |
| Feb 20, 2025 | 0.22 Dividend | |||||
| Feb 20, 2025 | 50.28 | 50.44 | 50.08 | 50.39 | 50.39 | 53,800 |
| Feb 19, 2025 | 50.54 | 50.69 | 50.40 | 50.65 | 50.43 | 16,800 |
| Feb 18, 2025 | 51.29 | 51.29 | 50.35 | 50.68 | 50.46 | 26,300 |
| Feb 14, 2025 | 50.52 | 50.57 | 50.30 | 50.48 | 50.26 | 24,500 |
| Feb 13, 2025 | 50.28 | 50.55 | 50.20 | 50.55 | 50.33 | 31,900 |
| Feb 12, 2025 | 49.80 | 50.18 | 49.65 | 50.14 | 49.92 | 15,200 |
| Feb 11, 2025 | 50.20 | 50.28 | 49.94 | 50.28 | 50.06 | 19,000 |
| Feb 10, 2025 | 50.06 | 50.28 | 50.04 | 50.19 | 49.97 | 25,100 |
| Feb 7, 2025 | 50.39 | 50.42 | 49.78 | 49.82 | 49.60 | 41,900 |
| Feb 6, 2025 | 50.36 | 50.36 | 49.94 | 50.29 | 50.07 | 40,600 |