|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2025
|
-0.30/-1.13%
|
27.00
|
27.10
|
26.00
|
26.30
|
26.40
|
26.30
|
2,953,200
|
|
4/23/2025
|
+0.10/+0.38%
|
26.50
|
27.30
|
26.40
|
26.60
|
26.68
|
26.60
|
3,242,900
|
|
4/22/2025
|
-0.40/-1.49%
|
26.90
|
27.00
|
24.30
|
26.50
|
25.63
|
26.50
|
7,754,700
|
|
4/21/2025
|
+0.90/+3.46%
|
26.50
|
27.10
|
26.00
|
26.90
|
26.47
|
26.90
|
4,887,600
|
|
4/18/2025
|
+0.60/+2.36%
|
25.60
|
26.60
|
25.60
|
26.00
|
26.16
|
26.00
|
7,525,200
|
|
4/17/2025
|
+0.40/+1.60%
|
25.00
|
25.40
|
24.40
|
25.40
|
25.00
|
25.40
|
4,578,100
|
|
4/16/2025
|
0.00 / 0.00%
|
25.00
|
25.70
|
24.60
|
25.00
|
25.12
|
25.00
|
6,435,300
|
|
4/15/2025
|
-0.80/-3.10%
|
25.90
|
26.20
|
24.90
|
25.00
|
25.43
|
25.00
|
4,498,700
|
|
4/14/2025
|
+1.60/+6.61%
|
21.80
|
26.50
|
21.80
|
25.80
|
25.27
|
25.80
|
9,755,400
|
|
4/11/2025
|
+0.70/+2.98%
|
21.50
|
25.40
|
21.50
|
24.20
|
24.19
|
24.20
|
10,033,000
|
|
4/10/2025
|
+2.10/+9.81%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
233,400
|
|
4/9/2025
|
-2.30/-9.70%
|
21.40
|
23.70
|
21.40
|
21.40
|
21.63
|
21.40
|
14,364,000
|
|
4/8/2025
|
-2.60/-9.89%
|
26.00
|
26.10
|
23.70
|
23.70
|
24.03
|
23.70
|
5,864,900
|
|
4/4/2025
|
-1.60/-5.73%
|
26.10
|
27.90
|
25.20
|
26.30
|
25.52
|
26.30
|
12,097,000
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|