|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2025
|
+0.45/+1.64%
|
27.50
|
28.10
|
27.30
|
27.95
|
27.75
|
27.95
|
2,590,000
|
|
4/23/2025
|
+0.80/+3.00%
|
27.10
|
27.60
|
26.10
|
27.50
|
26.95
|
27.50
|
3,243,300
|
|
4/22/2025
|
-0.95/-3.44%
|
27.35
|
27.35
|
25.75
|
26.70
|
26.22
|
26.70
|
7,098,400
|
|
4/21/2025
|
-0.35/-1.25%
|
28.05
|
28.45
|
27.60
|
27.65
|
27.89
|
27.65
|
1,985,400
|
|
4/18/2025
|
-0.40/-1.41%
|
28.65
|
28.90
|
28.00
|
28.00
|
28.55
|
28.00
|
2,043,800
|
|
4/17/2025
|
0.00 / 0.00%
|
27.65
|
28.40
|
27.25
|
28.40
|
27.85
|
28.40
|
3,213,400
|
|
4/16/2025
|
-0.60/-2.07%
|
29.00
|
29.00
|
28.15
|
28.40
|
28.44
|
28.40
|
2,285,400
|
|
4/15/2025
|
-0.60/-2.03%
|
28.85
|
29.15
|
28.10
|
29.00
|
28.65
|
29.00
|
3,537,500
|
|
4/14/2025
|
+0.30/+1.02%
|
29.30
|
29.70
|
28.45
|
29.60
|
28.90
|
29.60
|
3,633,200
|
|
4/11/2025
|
+1.55/+5.59%
|
27.75
|
29.50
|
26.00
|
29.30
|
27.70
|
29.30
|
8,504,400
|
|
4/10/2025
|
+1.80/+6.94%
|
27.75
|
27.75
|
27.75
|
27.75
|
27.75
|
27.75
|
1,423,600
|
|
4/9/2025
|
-1.90/-6.82%
|
25.95
|
26.40
|
25.95
|
25.95
|
25.96
|
25.95
|
6,436,600
|
|
4/8/2025
|
-2.05/-6.86%
|
27.85
|
28.20
|
27.85
|
27.85
|
27.85
|
27.85
|
2,906,400
|
|
4/4/2025
|
-2.20/-6.85%
|
29.90
|
30.80
|
29.90
|
29.90
|
29.94
|
29.90
|
5,199,300
|
|
4/3/2025
|
-2.40/-6.96%
|
33.00
|
33.70
|
32.10
|
32.10
|
32.59
|
32.10
|
5,321,700
|
|
4/2/2025
|
-0.25/-0.72%
|
34.50
|
35.15
|
34.45
|
34.50
|
34.77
|
34.50
|
2,983,000
|
|
4/1/2025
|
+0.50/+1.46%
|
34.50
|
35.00
|
34.25
|
34.75
|
34.61
|
34.75
|
4,144,500
|
|
3/31/2025
|
+0.30/+0.88%
|
33.70
|
34.55
|
33.20
|
34.25
|
34.11
|
34.25
|
4,922,100
|
|
3/28/2025
|
+0.05/+0.15%
|
34.15
|
34.45
|
33.90
|
33.95
|
34.17
|
33.95
|
2,593,400
|
|
3/27/2025
|
0.00 / 0.00%
|
33.85
|
34.45
|
33.80
|
33.90
|
34.09
|
33.90
|
2,538,800
|
|
|
|
|
|
|
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
|
|
|
|
|