|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2025
|
-0.20/-0.62%
|
32.40
|
32.70
|
32.10
|
32.30
|
32.27
|
32.30
|
1,615,700
|
|
4/28/2025
|
+0.65/+2.04%
|
32.25
|
32.80
|
32.00
|
32.50
|
32.47
|
32.50
|
1,924,600
|
|
4/25/2025
|
+0.40/+1.27%
|
31.80
|
31.95
|
31.45
|
31.85
|
31.74
|
31.85
|
2,346,500
|
|
4/24/2025
|
-0.05/-0.16%
|
31.80
|
31.90
|
31.20
|
31.45
|
31.47
|
31.45
|
1,532,900
|
|
4/23/2025
|
+0.75/+2.44%
|
31.20
|
31.75
|
30.65
|
31.50
|
31.24
|
31.50
|
3,328,100
|
|
4/22/2025
|
-0.25/-0.81%
|
30.85
|
31.50
|
28.85
|
30.75
|
30.21
|
30.75
|
3,317,200
|
|
4/21/2025
|
+0.15/+0.49%
|
31.35
|
31.35
|
30.70
|
31.00
|
31.04
|
31.00
|
1,569,800
|
|
4/18/2025
|
-0.15/-0.48%
|
31.00
|
31.50
|
30.80
|
30.85
|
31.08
|
30.85
|
2,146,800
|
|
4/17/2025
|
+0.05/+0.16%
|
30.60
|
31.00
|
30.25
|
31.00
|
30.68
|
31.00
|
1,958,100
|
|
4/16/2025
|
-0.05/-0.16%
|
31.05
|
31.15
|
30.75
|
30.95
|
30.94
|
30.95
|
2,288,900
|
|
4/15/2025
|
+0.20/+0.65%
|
30.80
|
31.30
|
30.15
|
31.00
|
30.83
|
31.00
|
3,396,400
|
|
4/14/2025
|
+2.00/+6.94%
|
29.20
|
30.80
|
29.20
|
30.80
|
30.09
|
30.80
|
4,767,400
|
|
4/11/2025
|
+1.85/+6.86%
|
28.80
|
28.80
|
27.90
|
28.80
|
28.65
|
28.80
|
4,502,800
|
|
4/10/2025
|
+1.75/+6.94%
|
26.95
|
26.95
|
26.95
|
26.95
|
26.95
|
26.95
|
111,000
|
|
4/9/2025
|
-1.40/-5.26%
|
24.75
|
28.00
|
24.75
|
25.20
|
25.25
|
25.20
|
6,425,400
|
|
4/8/2025
|
-2.00/-6.99%
|
26.90
|
27.60
|
26.60
|
26.60
|
26.69
|
26.60
|
3,272,500
|
|
4/4/2025
|
-2.15/-6.99%
|
28.60
|
29.50
|
28.60
|
28.60
|
28.66
|
28.60
|
6,014,400
|
|
4/3/2025
|
-2.30/-6.96%
|
30.75
|
31.80
|
30.75
|
30.75
|
30.87
|
30.75
|
3,523,100
|
|
4/2/2025
|
-0.05/-0.15%
|
33.30
|
33.40
|
33.05
|
33.05
|
33.18
|
33.05
|
931,500
|
|
4/1/2025
|
+0.05/+0.15%
|
33.20
|
33.55
|
33.10
|
33.10
|
33.29
|
33.10
|
701,900
|
|
|
|
|
|
|
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
|
|
|
|
|