|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2025
|
-2.50/-12.89%
|
19.10
|
19.10
|
16.60
|
16.90
|
17.40
|
16.90
|
6,211,300
|
|
4/2/2025
|
+0.20/+1.04%
|
19.10
|
19.50
|
19.10
|
19.40
|
19.40
|
19.40
|
452,300
|
|
4/1/2025
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.00
|
19.40
|
19.20
|
19.40
|
1,448,600
|
|
3/31/2025
|
-0.70/-3.50%
|
19.70
|
19.70
|
19.20
|
19.30
|
19.40
|
19.30
|
1,596,800
|
|
3/28/2025
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.60
|
19.80
|
20.00
|
19.80
|
2,349,900
|
|
3/27/2025
|
+0.20/+1.02%
|
19.60
|
20.00
|
19.50
|
19.90
|
19.80
|
19.90
|
1,588,000
|
|
3/26/2025
|
-0.20/-1.01%
|
19.80
|
20.00
|
19.50
|
19.60
|
19.70
|
19.60
|
1,177,900
|
|
3/25/2025
|
+0.40/+2.06%
|
19.50
|
20.10
|
19.40
|
19.80
|
19.80
|
19.80
|
2,772,700
|
|
3/24/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.40
|
19.50
|
860,900
|
|
3/21/2025
|
+0.20/+1.04%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.50
|
19.40
|
1,021,200
|
|
3/20/2025
|
+0.80/+4.23%
|
19.00
|
19.70
|
18.80
|
19.70
|
19.20
|
19.70
|
3,541,400
|
|
3/19/2025
|
+0.10/+0.53%
|
18.90
|
19.10
|
18.70
|
19.00
|
18.90
|
19.00
|
1,499,200
|
|
3/18/2025
|
0.00 / 0.00%
|
18.70
|
19.10
|
18.60
|
18.70
|
18.90
|
18.70
|
1,020,200
|
|
3/17/2025
|
-0.10/-0.53%
|
18.70
|
18.90
|
18.60
|
18.60
|
18.70
|
18.60
|
1,309,000
|
|
3/14/2025
|
-0.40/-2.09%
|
18.80
|
19.00
|
18.60
|
18.70
|
18.70
|
18.70
|
1,488,300
|
|
3/13/2025
|
-0.80/-4.06%
|
19.60
|
19.60
|
18.80
|
18.90
|
19.10
|
18.90
|
3,720,100
|
|
3/12/2025
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.50
|
19.70
|
19.70
|
19.70
|
1,778,700
|
|
3/11/2025
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.30
|
19.70
|
19.70
|
19.70
|
1,772,500
|
|
3/10/2025
|
-0.20/-1.01%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.70
|
19.60
|
1,444,200
|
|
3/7/2025
|
+0.30/+1.54%
|
19.50
|
20.10
|
19.20
|
19.80
|
19.80
|
19.80
|
1,374,000
|
|
|
|
|
|
|
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
|
|
|
|
|