|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2025
|
-1.95/-6.99%
|
26.80
|
27.00
|
25.95
|
25.95
|
26.18
|
25.95
|
9,506,000
|
|
4/2/2025
|
+0.20/+0.72%
|
27.90
|
28.30
|
27.50
|
27.90
|
27.93
|
27.90
|
5,774,700
|
|
4/1/2025
|
+0.10/+0.36%
|
27.90
|
27.90
|
27.15
|
27.70
|
27.51
|
27.70
|
2,615,300
|
|
3/31/2025
|
+0.85/+3.18%
|
26.80
|
28.60
|
26.50
|
27.60
|
28.15
|
27.60
|
17,840,700
|
|
3/28/2025
|
+0.05/+0.19%
|
27.00
|
27.00
|
26.55
|
26.75
|
26.72
|
26.75
|
2,632,000
|
|
3/27/2025
|
+0.35/+1.33%
|
26.45
|
27.50
|
26.30
|
26.70
|
27.04
|
26.70
|
7,801,500
|
|
3/26/2025
|
-0.45/-1.68%
|
26.70
|
26.95
|
26.15
|
26.35
|
26.53
|
26.35
|
3,101,500
|
|
3/25/2025
|
+0.40/+1.52%
|
26.55
|
27.20
|
26.20
|
26.80
|
26.81
|
26.80
|
4,767,000
|
|
3/24/2025
|
-0.30/-1.12%
|
26.60
|
26.90
|
25.80
|
26.40
|
26.18
|
26.40
|
5,062,500
|
|
3/21/2025
|
0.00 / 0.00%
|
26.75
|
27.40
|
26.45
|
26.70
|
26.94
|
26.70
|
4,767,000
|
|
3/20/2025
|
-0.45/-1.66%
|
27.40
|
27.40
|
26.30
|
26.70
|
26.64
|
26.70
|
3,898,400
|
|
3/19/2025
|
+0.25/+0.93%
|
26.50
|
27.45
|
26.25
|
27.15
|
26.83
|
27.15
|
6,080,400
|
|
3/18/2025
|
+0.05/+0.19%
|
27.50
|
27.60
|
26.80
|
26.90
|
27.16
|
26.90
|
6,757,600
|
|
3/17/2025
|
+1.75/+6.97%
|
25.65
|
26.85
|
25.50
|
26.85
|
26.11
|
26.85
|
7,689,900
|
|
3/14/2025
|
+0.30/+1.21%
|
24.60
|
25.65
|
24.60
|
25.10
|
25.23
|
25.10
|
3,258,500
|
|
3/13/2025
|
-0.80/-3.13%
|
25.70
|
25.85
|
24.80
|
24.80
|
25.37
|
24.80
|
2,980,900
|
|
3/12/2025
|
-0.50/-1.92%
|
26.20
|
26.20
|
25.55
|
25.60
|
25.74
|
25.60
|
2,569,300
|
|
3/11/2025
|
+0.10/+0.38%
|
25.50
|
26.10
|
25.50
|
26.10
|
25.82
|
26.10
|
2,138,300
|
|
3/10/2025
|
+0.70/+2.77%
|
25.30
|
26.15
|
25.15
|
26.00
|
25.83
|
26.00
|
6,356,400
|
|
3/7/2025
|
-0.25/-0.98%
|
25.60
|
25.95
|
25.30
|
25.30
|
25.73
|
25.30
|
4,647,200
|
|
|
|
|
|
|
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
|
|
|
|
|