|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2025
|
-3.10/-10.00%
|
30.50
|
30.70
|
27.90
|
27.90
|
28.30
|
27.90
|
7,054,500
|
|
4/2/2025
|
-0.20/-0.64%
|
31.10
|
31.50
|
31.00
|
31.00
|
31.23
|
31.00
|
1,418,400
|
|
4/1/2025
|
+0.40/+1.30%
|
28.00
|
31.50
|
28.00
|
31.20
|
31.09
|
31.20
|
2,022,500
|
|
3/31/2025
|
-1.10/-3.45%
|
31.90
|
31.90
|
30.80
|
30.80
|
31.16
|
30.80
|
3,824,000
|
|
3/28/2025
|
-0.50/-1.54%
|
32.00
|
32.60
|
31.60
|
31.90
|
32.07
|
31.90
|
2,398,400
|
|
3/27/2025
|
-0.20/-0.61%
|
32.70
|
33.00
|
32.30
|
32.40
|
32.48
|
32.40
|
2,187,200
|
|
3/26/2025
|
0.00 / 0.00%
|
32.60
|
33.30
|
32.40
|
32.60
|
32.85
|
32.60
|
2,302,800
|
|
3/25/2025
|
0.00 / 0.00%
|
29.40
|
33.10
|
29.40
|
32.60
|
32.80
|
32.60
|
1,549,500
|
|
3/24/2025
|
-0.40/-1.21%
|
33.00
|
33.10
|
32.40
|
32.60
|
32.58
|
32.60
|
1,744,000
|
|
3/21/2025
|
+0.30/+0.92%
|
32.90
|
33.30
|
32.60
|
33.00
|
32.90
|
33.00
|
1,740,700
|
|
3/20/2025
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.20
|
32.70
|
32.51
|
32.70
|
1,277,800
|
|
3/19/2025
|
-0.50/-1.51%
|
30.30
|
33.30
|
30.30
|
32.70
|
32.87
|
32.70
|
1,257,600
|
|
3/18/2025
|
+0.30/+0.91%
|
32.90
|
33.70
|
32.90
|
33.20
|
33.28
|
33.20
|
3,536,500
|
|
3/17/2025
|
+0.40/+1.23%
|
32.60
|
33.20
|
32.60
|
32.90
|
32.83
|
32.90
|
1,417,800
|
|
3/14/2025
|
-0.70/-2.11%
|
33.20
|
33.30
|
32.30
|
32.50
|
32.68
|
32.50
|
4,972,900
|
|
3/13/2025
|
-0.60/-1.78%
|
33.80
|
33.90
|
33.10
|
33.20
|
33.47
|
33.20
|
2,647,400
|
|
3/12/2025
|
+0.20/+0.60%
|
33.70
|
33.90
|
33.40
|
33.80
|
33.68
|
33.80
|
3,130,400
|
|
3/11/2025
|
-0.30/-0.88%
|
33.90
|
33.90
|
33.50
|
33.60
|
33.66
|
33.60
|
3,039,500
|
|
3/10/2025
|
-0.20/-0.59%
|
34.00
|
34.40
|
33.90
|
33.90
|
34.03
|
33.90
|
2,582,300
|
|
3/7/2025
|
-0.20/-0.58%
|
34.40
|
34.60
|
34.10
|
34.10
|
34.25
|
34.10
|
2,512,000
|
|
|
|
|
|
|
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
|
|
|
|
|