|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2025
|
+0.05/+0.25%
|
19.95
|
20.00
|
19.75
|
19.90
|
19.89
|
19.90
|
4,016,400
|
|
3/31/2025
|
+0.05/+0.25%
|
19.60
|
20.10
|
19.35
|
19.85
|
19.75
|
19.85
|
9,650,400
|
|
3/28/2025
|
+0.05/+0.25%
|
19.90
|
20.10
|
19.60
|
19.80
|
19.85
|
19.80
|
9,081,900
|
|
3/27/2025
|
+0.05/+0.25%
|
19.75
|
19.95
|
19.60
|
19.75
|
19.78
|
19.75
|
5,321,100
|
|
3/26/2025
|
-0.50/-2.48%
|
20.20
|
20.35
|
19.70
|
19.70
|
19.96
|
19.70
|
6,981,600
|
|
3/25/2025
|
+0.25/+1.25%
|
20.10
|
20.45
|
19.90
|
20.20
|
20.22
|
20.20
|
8,628,200
|
|
3/24/2025
|
-0.25/-1.24%
|
20.10
|
20.15
|
19.50
|
19.95
|
19.75
|
19.95
|
15,506,200
|
|
3/21/2025
|
-0.15/-0.74%
|
20.40
|
20.50
|
20.20
|
20.20
|
20.30
|
20.20
|
7,603,200
|
|
3/20/2025
|
-0.10/-0.49%
|
20.60
|
20.65
|
19.90
|
20.35
|
20.15
|
20.35
|
13,724,200
|
|
3/19/2025
|
-0.40/-1.92%
|
20.85
|
20.85
|
20.35
|
20.45
|
20.51
|
20.45
|
10,404,300
|
|
3/18/2025
|
-0.20/-0.95%
|
21.25
|
21.25
|
20.50
|
20.85
|
20.76
|
20.85
|
16,429,400
|
|
3/17/2025
|
+0.40/+1.94%
|
21.20
|
21.35
|
20.85
|
21.05
|
21.08
|
21.05
|
21,656,600
|
|
3/14/2025
|
+0.55/+2.74%
|
20.10
|
21.20
|
19.85
|
20.65
|
20.62
|
20.65
|
25,203,700
|
|
3/13/2025
|
-0.05/-0.25%
|
20.15
|
20.50
|
19.65
|
20.10
|
20.11
|
20.10
|
15,950,200
|
|
3/12/2025
|
-0.20/-0.98%
|
20.50
|
20.50
|
20.00
|
20.15
|
20.20
|
20.15
|
7,698,800
|
|
3/11/2025
|
+0.20/+0.99%
|
19.90
|
20.35
|
19.75
|
20.35
|
20.03
|
20.35
|
9,130,100
|
|
3/10/2025
|
-0.05/-0.25%
|
20.25
|
20.35
|
20.05
|
20.15
|
20.21
|
20.15
|
9,988,100
|
|
3/7/2025
|
+0.20/+1.00%
|
20.15
|
20.65
|
20.10
|
20.20
|
20.39
|
20.20
|
12,810,600
|
|
3/6/2025
|
+0.45/+2.30%
|
19.55
|
20.00
|
19.50
|
20.00
|
19.68
|
20.00
|
10,373,700
|
|
3/5/2025
|
-0.40/-2.01%
|
20.00
|
20.05
|
19.50
|
19.55
|
19.77
|
19.55
|
12,616,700
|
|
|
|
|
|
|
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
|
|
|
|
|