|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2025
|
-2.05/-7.00%
|
27.80
|
28.20
|
27.25
|
27.25
|
27.43
|
27.25
|
11,241,900
|
|
4/2/2025
|
-0.35/-1.18%
|
29.65
|
29.80
|
29.30
|
29.30
|
29.54
|
29.30
|
5,587,800
|
|
4/1/2025
|
-0.10/-0.34%
|
29.80
|
29.90
|
29.20
|
29.65
|
29.46
|
29.65
|
8,787,500
|
|
3/31/2025
|
-0.05/-0.17%
|
29.90
|
30.50
|
29.30
|
29.75
|
29.94
|
29.75
|
9,196,500
|
|
3/28/2025
|
+0.20/+0.68%
|
29.80
|
29.95
|
29.40
|
29.80
|
29.65
|
29.80
|
4,291,200
|
|
3/27/2025
|
+0.20/+0.68%
|
29.30
|
29.90
|
29.15
|
29.60
|
29.50
|
29.60
|
6,514,900
|
|
3/26/2025
|
-0.50/-1.67%
|
29.90
|
29.90
|
29.25
|
29.40
|
29.56
|
29.40
|
5,516,200
|
|
3/25/2025
|
-0.10/-0.33%
|
30.30
|
30.30
|
29.75
|
29.90
|
29.92
|
29.90
|
5,636,300
|
|
3/24/2025
|
+1.25/+4.35%
|
29.35
|
30.00
|
29.20
|
30.00
|
29.59
|
30.00
|
10,010,800
|
|
3/21/2025
|
-0.65/-2.21%
|
29.40
|
29.40
|
28.75
|
28.75
|
28.88
|
28.75
|
4,866,700
|
|
3/20/2025
|
-0.15/-0.51%
|
29.70
|
29.70
|
28.75
|
29.40
|
29.09
|
29.40
|
7,182,300
|
|
3/19/2025
|
+0.15/+0.51%
|
29.45
|
29.55
|
29.30
|
29.55
|
29.45
|
29.55
|
3,385,000
|
|
3/18/2025
|
0.00 / 0.00%
|
29.40
|
29.80
|
29.30
|
29.40
|
29.49
|
29.40
|
4,908,100
|
|
3/17/2025
|
+0.05/+0.17%
|
29.45
|
29.75
|
29.30
|
29.40
|
29.44
|
29.40
|
4,309,100
|
|
3/14/2025
|
-1.00/-3.29%
|
30.40
|
30.40
|
29.25
|
29.35
|
29.64
|
29.35
|
15,227,100
|
|
3/13/2025
|
+0.20/+0.66%
|
30.80
|
31.45
|
30.20
|
30.35
|
30.83
|
30.35
|
13,817,800
|
|
3/12/2025
|
-0.65/-2.11%
|
30.75
|
30.85
|
30.15
|
30.15
|
30.35
|
30.15
|
9,424,700
|
|
3/11/2025
|
+0.65/+2.16%
|
29.80
|
30.80
|
29.80
|
30.80
|
30.40
|
30.80
|
8,502,300
|
|
3/10/2025
|
-0.50/-1.63%
|
30.70
|
30.70
|
30.10
|
30.15
|
30.38
|
30.15
|
10,645,100
|
|
3/7/2025
|
-0.35/-1.13%
|
31.10
|
31.20
|
30.60
|
30.65
|
30.85
|
30.65
|
7,448,200
|
|
|
|
|
|
|
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
|
|
|
|
|