|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2025
|
-0.30/-1.12%
|
27.00
|
27.10
|
26.50
|
26.60
|
26.71
|
26.60
|
2,057,100
|
|
5/8/2025
|
+0.30/+1.13%
|
26.60
|
27.10
|
26.40
|
26.90
|
26.77
|
26.90
|
3,569,600
|
|
5/7/2025
|
-0.20/-0.75%
|
26.80
|
26.80
|
26.30
|
26.60
|
26.51
|
26.60
|
2,748,900
|
|
5/6/2025
|
-0.10/-0.37%
|
27.00
|
27.50
|
26.70
|
26.80
|
27.10
|
26.80
|
3,461,600
|
|
5/5/2025
|
+0.10/+0.37%
|
26.80
|
27.30
|
26.60
|
26.90
|
26.88
|
26.90
|
2,157,900
|
|
4/29/2025
|
-0.20/-0.74%
|
27.00
|
27.10
|
26.70
|
26.80
|
26.84
|
26.80
|
2,151,700
|
|
4/28/2025
|
+0.40/+1.50%
|
26.60
|
27.10
|
26.50
|
27.00
|
26.83
|
27.00
|
2,150,700
|
|
4/25/2025
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.50
|
26.60
|
26.66
|
26.60
|
3,053,700
|
|
4/24/2025
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.10
|
26.60
|
26.56
|
26.60
|
3,552,400
|
|
4/23/2025
|
+0.60/+2.31%
|
26.00
|
27.00
|
26.00
|
26.60
|
26.67
|
26.60
|
3,535,200
|
|
4/22/2025
|
-0.30/-1.14%
|
26.30
|
26.70
|
23.70
|
26.00
|
24.96
|
26.00
|
9,018,300
|
|
4/21/2025
|
-0.70/-2.59%
|
27.10
|
27.20
|
26.20
|
26.30
|
26.55
|
26.30
|
4,356,200
|
|
4/18/2025
|
+0.20/+0.75%
|
26.80
|
27.90
|
26.80
|
27.00
|
27.28
|
27.00
|
8,047,300
|
|
4/17/2025
|
+0.20/+0.75%
|
26.60
|
26.80
|
26.20
|
26.80
|
26.53
|
26.80
|
2,217,700
|
|
4/16/2025
|
+0.10/+0.38%
|
26.50
|
27.30
|
26.30
|
26.60
|
26.92
|
26.60
|
4,674,800
|
|
4/15/2025
|
-0.70/-2.57%
|
26.90
|
27.20
|
25.90
|
26.50
|
26.47
|
26.50
|
4,850,300
|
|
4/14/2025
|
+0.90/+3.42%
|
26.70
|
27.20
|
26.10
|
27.20
|
26.56
|
27.20
|
6,524,600
|
|
4/11/2025
|
+1.80/+7.35%
|
26.90
|
26.90
|
25.00
|
26.30
|
25.75
|
26.30
|
9,282,200
|
|
4/10/2025
|
+2.20/+9.87%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
558,200
|
|
4/9/2025
|
-2.00/-8.23%
|
21.90
|
25.00
|
21.90
|
22.30
|
22.81
|
22.30
|
8,278,400
|
|
|
|
|
|
|
|
Company Research
Type in the symbol above for thorough background information, key statistics and financial information.
Stock Sectors
|
|
|
|
|