|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2025
|
-0.50/-1.52%
|
32.85
|
32.90
|
32.40
|
32.40
|
32.65
|
32.40
|
1,134,400
|
|
2/21/2025
|
0.00 / 0.00%
|
32.90
|
33.15
|
32.70
|
32.90
|
32.89
|
32.90
|
1,540,100
|
|
2/20/2025
|
+0.35/+1.08%
|
32.90
|
33.20
|
32.70
|
32.90
|
32.89
|
32.90
|
2,307,700
|
|
2/19/2025
|
+0.95/+3.01%
|
31.85
|
32.60
|
31.50
|
32.55
|
32.15
|
32.55
|
3,448,700
|
|
2/18/2025
|
-0.10/-0.32%
|
31.70
|
32.45
|
31.60
|
31.60
|
31.88
|
31.60
|
2,557,500
|
|
2/17/2025
|
-0.50/-1.55%
|
32.25
|
32.70
|
31.60
|
31.70
|
32.12
|
31.70
|
2,468,900
|
|
2/14/2025
|
-0.15/-0.46%
|
32.45
|
32.75
|
32.20
|
32.20
|
32.39
|
32.20
|
2,755,100
|
|
2/13/2025
|
-0.65/-1.97%
|
33.25
|
33.25
|
32.35
|
32.35
|
32.54
|
32.35
|
2,907,400
|
|
2/12/2025
|
-0.25/-0.75%
|
33.60
|
33.80
|
33.00
|
33.00
|
33.33
|
33.00
|
1,605,500
|
|
2/11/2025
|
-0.55/-1.63%
|
33.70
|
33.80
|
33.25
|
33.25
|
33.42
|
33.25
|
2,024,500
|
|
2/10/2025
|
-0.85/-2.45%
|
34.25
|
34.40
|
33.80
|
33.80
|
34.07
|
33.80
|
1,512,100
|
|
2/7/2025
|
+0.20/+0.58%
|
34.65
|
34.70
|
34.05
|
34.65
|
34.42
|
34.65
|
1,611,900
|
|
2/6/2025
|
-0.45/-1.29%
|
35.00
|
35.05
|
34.30
|
34.45
|
34.49
|
34.45
|
1,441,500
|
|
2/5/2025
|
+0.40/+1.16%
|
34.75
|
35.45
|
34.70
|
34.90
|
35.11
|
34.90
|
1,736,200
|
|
2/4/2025
|
-0.40/-1.15%
|
35.10
|
35.15
|
34.10
|
34.50
|
34.39
|
34.50
|
2,173,000
|
|
2/3/2025
|
-1.55/-4.25%
|
35.50
|
35.65
|
34.70
|
34.90
|
35.10
|
34.90
|
1,418,000
|
|
1/24/2025
|
+2.25/+6.58%
|
34.20
|
36.45
|
33.90
|
36.45
|
35.09
|
36.45
|
1,798,500
|
|
1/23/2025
|
+0.70/+2.09%
|
33.70
|
34.20
|
33.25
|
34.20
|
33.91
|
34.20
|
1,103,800
|
|
1/22/2025
|
+0.65/+1.98%
|
32.90
|
33.75
|
32.85
|
33.50
|
33.49
|
33.50
|
1,842,100
|
|
1/21/2025
|
-0.05/-0.15%
|
33.00
|
33.10
|
32.65
|
32.85
|
32.81
|
32.85
|
537,100
|
|
|
|
|
|
|
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
|
|
|
|
|