|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2025
|
+0.30/+0.98%
|
30.80
|
32.20
|
30.75
|
31.05
|
31.38
|
31.05
|
2,074,200
|
|
4/25/2025
|
-0.50/-1.60%
|
31.25
|
31.50
|
30.55
|
30.75
|
30.97
|
30.75
|
2,147,200
|
|
4/24/2025
|
-0.15/-0.48%
|
31.40
|
32.00
|
31.00
|
31.25
|
31.38
|
31.25
|
1,541,500
|
|
4/23/2025
|
-0.50/-1.57%
|
31.90
|
34.00
|
31.40
|
31.40
|
31.89
|
31.40
|
1,714,600
|
|
4/22/2025
|
+1.40/+4.59%
|
30.50
|
32.20
|
28.45
|
31.90
|
30.22
|
31.90
|
7,423,000
|
|
4/21/2025
|
-0.50/-1.61%
|
30.85
|
31.60
|
28.85
|
30.50
|
30.79
|
30.50
|
3,369,300
|
|
4/18/2025
|
-1.80/-5.49%
|
32.75
|
33.85
|
31.00
|
31.00
|
32.44
|
31.00
|
5,480,500
|
|
4/17/2025
|
+2.00/+6.49%
|
30.70
|
32.80
|
30.55
|
32.80
|
31.77
|
32.80
|
6,154,400
|
|
4/16/2025
|
-1.10/-3.45%
|
31.80
|
31.85
|
30.50
|
30.80
|
31.22
|
30.80
|
4,992,900
|
|
4/15/2025
|
+0.65/+2.08%
|
31.30
|
32.25
|
30.50
|
31.90
|
31.78
|
31.90
|
6,087,800
|
|
4/14/2025
|
+2.00/+6.84%
|
29.30
|
31.25
|
28.80
|
31.25
|
30.65
|
31.25
|
10,159,800
|
|
4/11/2025
|
+1.65/+5.98%
|
28.00
|
29.35
|
27.65
|
29.25
|
28.68
|
29.25
|
4,303,100
|
|
4/10/2025
|
+1.80/+6.98%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
91,100
|
|
4/9/2025
|
-0.65/-2.46%
|
25.45
|
26.85
|
24.60
|
25.80
|
26.26
|
25.80
|
3,895,400
|
|
4/8/2025
|
-1.95/-6.87%
|
28.50
|
28.50
|
26.45
|
26.45
|
26.49
|
26.45
|
4,051,100
|
|
4/4/2025
|
+0.50/+1.79%
|
26.00
|
28.95
|
25.95
|
28.40
|
27.17
|
28.40
|
6,515,100
|
|
4/3/2025
|
-2.05/-6.84%
|
29.00
|
29.00
|
27.90
|
27.90
|
27.90
|
27.90
|
1,254,000
|
|
4/2/2025
|
+0.60/+2.04%
|
29.35
|
30.75
|
29.00
|
29.95
|
30.15
|
29.95
|
4,420,100
|
|
4/1/2025
|
+0.45/+1.56%
|
28.90
|
29.90
|
28.90
|
29.35
|
29.49
|
29.35
|
2,589,300
|
|
3/31/2025
|
+0.10/+0.35%
|
28.80
|
28.90
|
28.00
|
28.90
|
28.67
|
28.90
|
2,637,300
|
|
|
|
|
|
|
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
|
|
|
|
|