|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2025
|
-0.30/-1.07%
|
28.15
|
28.15
|
27.65
|
27.65
|
27.81
|
27.65
|
534,500
|
|
4/24/2025
|
-0.20/-0.71%
|
28.20
|
28.25
|
27.40
|
27.95
|
27.81
|
27.95
|
6,529,200
|
|
4/23/2025
|
+1.10/+4.07%
|
27.75
|
28.60
|
27.50
|
28.15
|
28.11
|
28.15
|
8,983,500
|
|
4/22/2025
|
-0.20/-0.73%
|
27.30
|
28.00
|
25.50
|
27.05
|
27.03
|
27.05
|
16,320,200
|
|
4/21/2025
|
+0.45/+1.68%
|
27.45
|
27.45
|
26.80
|
27.25
|
27.13
|
27.25
|
5,434,100
|
|
4/18/2025
|
+0.60/+2.29%
|
26.50
|
27.30
|
26.25
|
26.80
|
26.89
|
26.80
|
7,971,800
|
|
4/17/2025
|
+0.25/+0.96%
|
25.70
|
26.20
|
25.55
|
26.20
|
25.88
|
26.20
|
3,748,400
|
|
4/16/2025
|
+0.05/+0.19%
|
26.20
|
26.30
|
25.50
|
25.95
|
25.89
|
25.95
|
4,735,700
|
|
4/15/2025
|
-0.45/-1.71%
|
26.10
|
26.15
|
25.45
|
25.90
|
25.80
|
25.90
|
5,937,900
|
|
4/14/2025
|
+1.30/+5.19%
|
25.30
|
26.65
|
25.00
|
26.35
|
25.87
|
26.35
|
10,034,700
|
|
4/11/2025
|
+1.60/+6.82%
|
25.05
|
25.05
|
23.90
|
25.05
|
24.73
|
25.05
|
13,182,300
|
|
4/10/2025
|
+1.50/+6.83%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
706,300
|
|
4/9/2025
|
-1.65/-6.99%
|
21.95
|
22.95
|
21.95
|
21.95
|
22.01
|
21.95
|
17,235,600
|
|
4/8/2025
|
-1.75/-6.90%
|
25.30
|
25.50
|
23.60
|
23.60
|
24.15
|
23.60
|
8,726,700
|
|
4/4/2025
|
-1.90/-6.97%
|
25.35
|
25.80
|
25.35
|
25.35
|
25.38
|
25.35
|
16,623,300
|
|
4/3/2025
|
-2.05/-7.00%
|
27.80
|
28.20
|
27.25
|
27.25
|
27.42
|
27.25
|
11,577,000
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|