|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2025
|
0.00 / 0.00%
|
22.20
|
22.45
|
22.15
|
22.15
|
22.28
|
22.15
|
2,175,200
|
|
1/8/2025
|
0.00 / 0.00%
|
22.15
|
22.40
|
21.70
|
22.15
|
21.97
|
22.15
|
3,840,400
|
|
1/7/2025
|
-0.80/-3.49%
|
23.00
|
23.15
|
21.95
|
22.15
|
22.49
|
22.15
|
5,499,300
|
|
1/6/2025
|
-0.55/-2.34%
|
23.65
|
23.80
|
22.90
|
22.95
|
23.34
|
22.95
|
3,178,300
|
|
1/3/2025
|
+0.05/+0.21%
|
23.65
|
23.90
|
23.40
|
23.50
|
23.63
|
23.50
|
3,512,100
|
|
1/2/2025
|
+0.05/+0.21%
|
23.50
|
23.65
|
23.40
|
23.45
|
23.46
|
23.45
|
1,618,100
|
|
12/31/2024
|
-0.30/-1.27%
|
23.75
|
23.90
|
23.40
|
23.40
|
23.56
|
23.40
|
3,062,600
|
|
12/30/2024
|
-0.40/-1.66%
|
24.10
|
24.10
|
23.60
|
23.70
|
23.76
|
23.70
|
2,306,200
|
|
12/27/2024
|
+0.05/+0.21%
|
24.15
|
24.20
|
23.65
|
24.10
|
23.87
|
24.10
|
3,087,900
|
|
12/26/2024
|
+0.10/+0.42%
|
24.10
|
24.50
|
24.05
|
24.05
|
24.28
|
24.05
|
3,791,000
|
|
12/25/2024
|
+0.35/+1.48%
|
23.75
|
24.20
|
23.75
|
23.95
|
23.98
|
23.95
|
3,549,400
|
|
12/24/2024
|
-0.10/-0.42%
|
23.70
|
23.80
|
23.45
|
23.60
|
23.55
|
23.60
|
2,630,000
|
|
12/23/2024
|
-0.20/-0.84%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.94
|
23.70
|
2,342,600
|
|
12/20/2024
|
-0.30/-1.24%
|
24.20
|
24.20
|
23.85
|
23.90
|
23.94
|
23.90
|
2,328,700
|
|
12/19/2024
|
+0.05/+0.21%
|
23.80
|
24.40
|
23.65
|
24.20
|
24.08
|
24.20
|
5,447,500
|
|
12/18/2024
|
+0.70/+2.99%
|
23.45
|
24.35
|
23.40
|
24.15
|
23.99
|
24.15
|
3,391,600
|
|
12/17/2024
|
-0.45/-1.88%
|
23.90
|
23.95
|
23.35
|
23.45
|
23.50
|
23.45
|
3,156,800
|
|
12/16/2024
|
+0.30/+1.27%
|
23.60
|
24.00
|
23.60
|
23.90
|
23.81
|
23.90
|
2,224,600
|
|
12/13/2024
|
-0.35/-1.46%
|
23.30
|
23.90
|
23.30
|
23.60
|
23.68
|
23.60
|
3,070,900
|
|
12/12/2024
|
+0.20/+0.84%
|
23.85
|
24.10
|
23.80
|
23.95
|
23.94
|
23.95
|
2,114,800
|
|
|
|
|
|
|
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
|
|
|
|
|