|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2025
|
+1.45/+4.67%
|
31.35
|
32.80
|
31.35
|
32.50
|
32.23
|
32.50
|
3,837,400
|
|
5/7/2025
|
+0.40/+1.31%
|
30.70
|
31.30
|
30.65
|
31.05
|
31.02
|
31.05
|
2,018,500
|
|
5/6/2025
|
-0.55/-1.76%
|
31.30
|
31.35
|
30.65
|
30.65
|
30.96
|
30.65
|
1,887,400
|
|
5/5/2025
|
+1.50/+5.05%
|
30.10
|
31.30
|
29.80
|
31.20
|
30.57
|
31.20
|
2,404,100
|
|
4/29/2025
|
+0.10/+0.34%
|
29.70
|
30.05
|
29.60
|
29.70
|
29.79
|
29.70
|
1,023,400
|
|
4/28/2025
|
-0.40/-1.33%
|
30.30
|
30.35
|
29.40
|
29.60
|
29.78
|
29.60
|
1,438,600
|
|
4/25/2025
|
-0.35/-1.15%
|
30.20
|
30.55
|
29.70
|
30.00
|
30.07
|
30.00
|
1,648,600
|
|
4/24/2025
|
+1.15/+3.94%
|
29.80
|
31.20
|
29.50
|
30.35
|
30.50
|
30.35
|
2,620,800
|
|
4/23/2025
|
+1.20/+4.29%
|
28.55
|
29.40
|
27.70
|
29.20
|
28.52
|
29.20
|
2,728,100
|
|
4/22/2025
|
-1.90/-6.35%
|
29.50
|
29.70
|
27.85
|
28.00
|
28.22
|
28.00
|
3,947,800
|
|
4/21/2025
|
-1.10/-3.55%
|
31.10
|
31.20
|
29.70
|
29.90
|
30.24
|
29.90
|
1,753,500
|
|
4/18/2025
|
+0.30/+0.98%
|
31.05
|
31.40
|
30.80
|
31.00
|
31.13
|
31.00
|
2,162,900
|
|
4/17/2025
|
+1.10/+3.72%
|
29.00
|
30.75
|
29.00
|
30.70
|
30.33
|
30.70
|
2,198,900
|
|
4/16/2025
|
-1.20/-3.90%
|
30.80
|
31.50
|
29.00
|
29.60
|
30.26
|
29.60
|
2,968,800
|
|
4/15/2025
|
-2.30/-6.95%
|
32.65
|
33.90
|
30.80
|
30.80
|
31.61
|
30.80
|
4,773,700
|
|
4/14/2025
|
+0.20/+0.61%
|
35.20
|
35.20
|
32.90
|
33.10
|
34.02
|
33.10
|
3,137,400
|
|
4/11/2025
|
-0.60/-1.79%
|
31.20
|
33.20
|
31.20
|
32.90
|
31.71
|
32.90
|
7,292,500
|
|
4/10/2025
|
+2.15/+6.86%
|
33.50
|
33.50
|
32.50
|
33.50
|
33.49
|
33.50
|
2,438,000
|
|
4/9/2025
|
-2.35/-6.97%
|
31.35
|
31.35
|
31.35
|
31.35
|
31.35
|
31.35
|
474,000
|
|
4/8/2025
|
-2.50/-6.91%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
604,200
|
|
|
|
|
|
|
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
|
|
|
|
|