|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2025
|
+0.05/+0.22%
|
22.60
|
22.85
|
22.60
|
22.65
|
22.72
|
22.65
|
618,400
|
|
4/1/2025
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.66
|
22.60
|
749,200
|
|
3/31/2025
|
-0.40/-1.74%
|
22.50
|
22.75
|
22.40
|
22.60
|
22.58
|
22.60
|
1,867,100
|
|
3/28/2025
|
-0.15/-0.65%
|
23.15
|
23.15
|
22.90
|
23.00
|
23.01
|
23.00
|
1,786,100
|
|
3/27/2025
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.15
|
23.12
|
23.15
|
682,900
|
|
3/26/2025
|
+0.15/+0.65%
|
23.00
|
23.25
|
22.90
|
23.15
|
23.07
|
23.15
|
1,957,200
|
|
3/25/2025
|
+0.10/+0.44%
|
22.70
|
23.05
|
22.70
|
23.00
|
22.88
|
23.00
|
1,011,640
|
|
3/24/2025
|
-0.30/-1.29%
|
23.15
|
23.15
|
22.80
|
22.90
|
22.91
|
22.90
|
1,376,200
|
|
3/21/2025
|
+0.20/+0.87%
|
23.10
|
23.35
|
23.00
|
23.20
|
23.10
|
23.20
|
1,537,540
|
|
3/20/2025
|
-0.20/-0.86%
|
23.20
|
23.35
|
22.90
|
23.00
|
23.04
|
23.00
|
1,410,300
|
|
3/19/2025
|
-0.05/-0.22%
|
23.35
|
23.35
|
22.85
|
23.20
|
23.08
|
23.20
|
2,221,700
|
|
3/18/2025
|
+0.10/+0.43%
|
23.15
|
23.65
|
23.15
|
23.25
|
23.39
|
23.25
|
1,709,700
|
|
3/17/2025
|
+0.35/+1.54%
|
22.95
|
23.20
|
22.90
|
23.15
|
23.05
|
23.15
|
1,440,700
|
|
3/14/2025
|
-0.30/-1.30%
|
23.10
|
23.20
|
22.70
|
22.80
|
22.93
|
22.80
|
2,409,700
|
|
3/13/2025
|
-0.60/-2.53%
|
23.75
|
23.75
|
23.10
|
23.10
|
23.37
|
23.10
|
3,195,500
|
|
3/12/2025
|
-0.30/-1.25%
|
23.95
|
24.10
|
23.65
|
23.70
|
23.82
|
23.70
|
2,138,300
|
|
3/11/2025
|
+0.30/+1.27%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.77
|
24.00
|
2,256,500
|
|
3/10/2025
|
+0.10/+0.42%
|
23.65
|
23.95
|
23.55
|
23.70
|
23.70
|
23.70
|
2,718,400
|
|
3/7/2025
|
-0.05/-0.21%
|
23.75
|
23.85
|
23.55
|
23.60
|
23.67
|
23.60
|
2,117,300
|
|
3/6/2025
|
+0.10/+0.42%
|
23.60
|
23.70
|
23.50
|
23.65
|
23.59
|
23.65
|
1,731,700
|
|
|
|
|
|
|
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
|
|
|
|
|