|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2025
|
+0.55/+2.73%
|
19.30
|
21.15
|
19.30
|
20.70
|
20.38
|
20.70
|
18,064,800
|
|
4/3/2025
|
-1.50/-6.93%
|
20.60
|
21.40
|
20.15
|
20.15
|
20.56
|
20.15
|
20,166,600
|
|
4/2/2025
|
-0.15/-0.69%
|
21.95
|
22.30
|
21.60
|
21.65
|
21.97
|
21.65
|
8,104,800
|
|
4/1/2025
|
+0.05/+0.23%
|
21.80
|
21.95
|
21.65
|
21.80
|
21.74
|
21.80
|
5,036,600
|
|
3/31/2025
|
+0.55/+2.59%
|
21.15
|
21.90
|
21.05
|
21.75
|
21.54
|
21.75
|
15,300,300
|
|
3/28/2025
|
+0.15/+0.71%
|
21.10
|
21.55
|
20.95
|
21.20
|
21.20
|
21.20
|
8,166,500
|
|
3/27/2025
|
0.00 / 0.00%
|
21.15
|
21.30
|
21.00
|
21.05
|
21.08
|
21.05
|
5,534,000
|
|
3/26/2025
|
+0.10/+0.48%
|
21.00
|
21.35
|
20.95
|
21.05
|
21.18
|
21.05
|
6,790,400
|
|
3/25/2025
|
-0.15/-0.71%
|
21.10
|
21.15
|
20.95
|
20.95
|
21.05
|
20.95
|
6,634,700
|
|
3/24/2025
|
+0.15/+0.72%
|
20.95
|
21.30
|
20.90
|
21.10
|
21.06
|
21.10
|
4,289,200
|
|
3/21/2025
|
-0.05/-0.24%
|
21.00
|
21.30
|
20.85
|
20.95
|
21.03
|
20.95
|
5,911,600
|
|
3/20/2025
|
+0.20/+0.96%
|
20.90
|
21.30
|
20.65
|
21.00
|
20.93
|
21.00
|
6,752,500
|
|
3/19/2025
|
+0.30/+1.46%
|
20.45
|
20.85
|
20.45
|
20.80
|
20.69
|
20.80
|
9,635,700
|
|
3/18/2025
|
-0.40/-1.91%
|
21.05
|
21.10
|
20.50
|
20.50
|
20.79
|
20.50
|
6,399,800
|
|
3/17/2025
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
20.90
|
20.93
|
20.90
|
12,196,800
|
|
3/14/2025
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.60
|
20.90
|
20.81
|
20.90
|
13,411,100
|
|
3/13/2025
|
-1.20/-5.43%
|
22.15
|
22.20
|
20.80
|
20.90
|
21.45
|
20.90
|
25,036,800
|
|
3/12/2025
|
-0.10/-0.45%
|
22.25
|
22.25
|
21.90
|
22.10
|
22.10
|
22.10
|
6,970,300
|
|
3/11/2025
|
+0.50/+2.30%
|
21.55
|
22.60
|
21.50
|
22.20
|
22.26
|
22.20
|
19,470,100
|
|
3/10/2025
|
+0.10/+0.46%
|
21.60
|
21.95
|
21.60
|
21.70
|
21.75
|
21.70
|
7,695,500
|
|
|
|
|
|
|
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
|
|
|
|
|