|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2025
|
+0.05/+0.21%
|
23.55
|
23.60
|
23.25
|
23.60
|
23.46
|
23.60
|
2,188,800
|
|
1/23/2025
|
+0.40/+1.73%
|
23.10
|
23.60
|
23.10
|
23.55
|
23.43
|
23.55
|
2,008,400
|
|
1/22/2025
|
-0.35/-1.49%
|
23.50
|
23.60
|
23.10
|
23.15
|
23.32
|
23.15
|
2,401,200
|
|
1/21/2025
|
+0.05/+0.21%
|
23.45
|
23.70
|
23.15
|
23.50
|
23.47
|
23.50
|
4,453,437
|
|
1/20/2025
|
+0.15/+0.64%
|
23.30
|
23.60
|
23.20
|
23.45
|
23.47
|
23.45
|
2,718,000
|
|
1/17/2025
|
+0.75/+3.33%
|
22.65
|
23.30
|
22.45
|
23.30
|
23.07
|
23.30
|
4,383,294
|
|
1/16/2025
|
+0.15/+0.67%
|
22.70
|
22.90
|
22.35
|
22.55
|
22.63
|
22.55
|
2,036,700
|
|
1/15/2025
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.10
|
22.40
|
22.33
|
22.40
|
3,304,600
|
|
1/14/2025
|
-0.35/-1.54%
|
22.85
|
22.90
|
22.35
|
22.40
|
22.50
|
22.40
|
1,912,900
|
|
1/13/2025
|
+0.60/+2.71%
|
22.45
|
22.85
|
22.45
|
22.75
|
22.66
|
22.75
|
2,567,300
|
|
1/10/2025
|
0.00 / 0.00%
|
22.20
|
22.80
|
22.10
|
22.15
|
22.42
|
22.15
|
3,918,200
|
|
1/9/2025
|
0.00 / 0.00%
|
22.20
|
22.45
|
22.15
|
22.15
|
22.28
|
22.15
|
2,175,200
|
|
1/8/2025
|
0.00 / 0.00%
|
22.15
|
22.40
|
21.70
|
22.15
|
21.97
|
22.15
|
3,840,400
|
|
1/7/2025
|
-0.80/-3.49%
|
23.00
|
23.15
|
21.95
|
22.15
|
22.49
|
22.15
|
5,499,300
|
|
1/6/2025
|
-0.55/-2.34%
|
23.65
|
23.80
|
22.90
|
22.95
|
23.34
|
22.95
|
3,178,300
|
|
1/3/2025
|
+0.05/+0.21%
|
23.65
|
23.90
|
23.40
|
23.50
|
23.63
|
23.50
|
3,512,100
|
|
1/2/2025
|
+0.05/+0.21%
|
23.50
|
23.65
|
23.40
|
23.45
|
23.46
|
23.45
|
1,618,100
|
|
12/31/2024
|
-0.30/-1.27%
|
23.75
|
23.90
|
23.40
|
23.40
|
23.56
|
23.40
|
3,062,600
|
|
12/30/2024
|
-0.40/-1.66%
|
24.10
|
24.10
|
23.60
|
23.70
|
23.76
|
23.70
|
2,306,200
|
|
12/27/2024
|
+0.05/+0.21%
|
24.15
|
24.20
|
23.65
|
24.10
|
23.87
|
24.10
|
3,087,900
|
|
|
|
|
|
|
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
|
|
|
|
|