|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2025
|
+0.40/+1.27%
|
31.60
|
32.50
|
31.30
|
32.00
|
32.06
|
32.00
|
14,100
|
|
3/20/2025
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.00
|
31.60
|
31.07
|
31.60
|
6,100
|
|
3/19/2025
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.00
|
31.60
|
31.27
|
31.60
|
7,000
|
|
3/18/2025
|
-0.10/-0.32%
|
31.70
|
31.70
|
31.20
|
31.60
|
31.42
|
31.60
|
14,600
|
|
3/17/2025
|
+0.30/+0.96%
|
31.40
|
31.70
|
31.40
|
31.70
|
31.57
|
31.70
|
4,000
|
|
3/14/2025
|
-0.10/-0.32%
|
31.50
|
31.50
|
31.00
|
31.40
|
31.29
|
31.40
|
8,700
|
|
3/13/2025
|
-0.10/-0.32%
|
31.60
|
31.60
|
30.00
|
31.50
|
31.02
|
31.50
|
10,700
|
|
3/12/2025
|
+0.20/+0.64%
|
31.40
|
31.60
|
31.40
|
31.60
|
31.52
|
31.60
|
8,900
|
|
3/11/2025
|
-0.10/-0.32%
|
31.50
|
31.50
|
31.30
|
31.40
|
31.38
|
31.40
|
5,900
|
|
3/10/2025
|
-0.20/-0.63%
|
31.70
|
31.70
|
31.00
|
31.50
|
31.29
|
31.50
|
11,400
|
|
3/7/2025
|
-0.60/-1.86%
|
31.70
|
31.70
|
31.60
|
31.70
|
31.64
|
31.70
|
7,200
|
|
3/6/2025
|
+0.80/+2.54%
|
31.50
|
32.30
|
31.50
|
32.30
|
31.83
|
32.30
|
6,700
|
|
3/5/2025
|
+1.70/+5.70%
|
29.80
|
31.50
|
29.80
|
31.50
|
30.22
|
31.50
|
12,900
|
|
3/4/2025
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.70
|
29.80
|
29.74
|
29.80
|
6,300
|
|
3/3/2025
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.80
|
29.80
|
29.83
|
29.80
|
8,900
|
|
2/28/2025
|
-1.20/-3.87%
|
31.00
|
31.00
|
29.80
|
29.80
|
30.49
|
29.80
|
9,700
|
|
2/27/2025
|
-0.40/-1.27%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.03
|
31.00
|
7,800
|
|
2/26/2025
|
-0.10/-0.32%
|
31.50
|
31.50
|
30.70
|
31.40
|
31.36
|
31.40
|
7,900
|
|
2/25/2025
|
+0.20/+0.64%
|
31.30
|
31.50
|
31.30
|
31.50
|
31.45
|
31.50
|
5,200
|
|
2/24/2025
|
-0.20/-0.63%
|
31.50
|
31.50
|
31.10
|
31.30
|
31.34
|
31.30
|
10,300
|
|
|
|
|
|
|
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
|
|
|
|
|