|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/26/2025
|
-0.35/-1.02%
|
34.15
|
34.60
|
33.80
|
33.90
|
34.15
|
33.90
|
2,094,900
|
|
3/25/2025
|
+0.05/+0.15%
|
34.25
|
34.75
|
34.00
|
34.25
|
34.32
|
34.25
|
2,541,000
|
|
3/24/2025
|
-0.10/-0.29%
|
34.30
|
34.30
|
33.55
|
34.20
|
33.85
|
34.20
|
2,937,500
|
|
3/21/2025
|
-0.10/-0.29%
|
34.40
|
34.90
|
34.10
|
34.30
|
34.43
|
34.30
|
2,473,600
|
|
3/20/2025
|
-0.80/-2.27%
|
35.40
|
35.40
|
33.70
|
34.40
|
34.42
|
34.40
|
5,089,000
|
|
3/19/2025
|
+0.55/+1.59%
|
34.45
|
35.30
|
34.45
|
35.20
|
34.94
|
35.20
|
5,013,500
|
|
3/18/2025
|
-0.65/-1.84%
|
35.50
|
35.50
|
34.60
|
34.65
|
34.90
|
34.65
|
4,177,800
|
|
3/17/2025
|
+1.85/+5.53%
|
33.70
|
35.45
|
33.60
|
35.30
|
34.67
|
35.30
|
10,862,900
|
|
3/14/2025
|
-0.05/-0.15%
|
33.30
|
34.10
|
33.00
|
33.45
|
33.43
|
33.45
|
6,778,000
|
|
3/13/2025
|
+0.40/+1.21%
|
33.15
|
33.65
|
33.00
|
33.50
|
33.39
|
33.50
|
3,538,300
|
|
3/12/2025
|
-0.40/-1.19%
|
33.60
|
33.90
|
33.00
|
33.10
|
33.24
|
33.10
|
3,185,400
|
|
3/11/2025
|
0.00 / 0.00%
|
33.05
|
33.50
|
32.80
|
33.50
|
33.18
|
33.50
|
2,462,300
|
|
3/10/2025
|
-0.10/-0.30%
|
34.00
|
34.00
|
33.25
|
33.50
|
33.64
|
33.50
|
2,818,100
|
|
|
|
|
|
|
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
|
|
|
|
|